Peoples Bancorp Inc. (PEBO)
NASDAQ: PEBO · Real-Time Price · USD
28.48
-0.02 (-0.07%)
Nov 7, 2025, 10:21 AM EST - Market open
Peoples Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 28.70 | 28.76 | 28.45 | 28.50 | 28.50 | -1.25% | 143,371 |
| Nov 5, 2025 | 28.41 | 28.94 | 28.39 | 28.86 | 28.86 | 1.58% | 160,738 |
| Nov 4, 2025 | 28.35 | 28.53 | 28.01 | 28.41 | 28.41 | -1.49% | 188,065 |
| Nov 3, 2025 | 28.62 | 28.84 | 28.17 | 28.84 | 28.43 | 0.84% | 142,015 |
| Oct 31, 2025 | 28.56 | 28.86 | 28.40 | 28.60 | 28.19 | -0.80% | 147,895 |
| Oct 30, 2025 | 28.66 | 29.21 | 28.66 | 28.83 | 28.42 | 0.31% | 147,784 |
| Oct 29, 2025 | 29.44 | 29.73 | 28.51 | 28.74 | 28.33 | -2.91% | 209,648 |
| Oct 28, 2025 | 29.45 | 29.81 | 29.29 | 29.60 | 29.18 | 0.14% | 128,787 |
| Oct 27, 2025 | 30.25 | 30.25 | 29.54 | 29.56 | 29.14 | -1.83% | 191,697 |
| Oct 24, 2025 | 29.35 | 30.23 | 29.34 | 30.11 | 29.68 | 3.61% | 240,066 |
| Oct 23, 2025 | 29.55 | 29.83 | 29.00 | 29.06 | 28.65 | -1.96% | 215,825 |
| Oct 22, 2025 | 29.29 | 30.10 | 29.22 | 29.64 | 29.22 | 1.79% | 276,827 |
| Oct 21, 2025 | 28.89 | 29.36 | 28.49 | 29.12 | 28.71 | 1.46% | 157,092 |
| Oct 20, 2025 | 28.25 | 28.75 | 28.08 | 28.70 | 28.29 | 1.95% | 230,055 |
| Oct 17, 2025 | 27.93 | 28.31 | 27.73 | 28.15 | 27.75 | 1.73% | 254,124 |
| Oct 16, 2025 | 29.06 | 29.20 | 27.49 | 27.67 | 27.28 | -5.24% | 203,960 |
| Oct 15, 2025 | 29.82 | 29.88 | 29.08 | 29.20 | 28.79 | -1.78% | 144,886 |
| Oct 14, 2025 | 29.00 | 29.99 | 29.00 | 29.73 | 29.31 | 1.99% | 223,849 |
| Oct 13, 2025 | 29.09 | 29.17 | 28.68 | 29.15 | 28.74 | 1.78% | 125,730 |
| Oct 10, 2025 | 29.85 | 30.12 | 28.61 | 28.64 | 28.23 | -3.50% | 226,897 |
| Oct 9, 2025 | 29.90 | 30.02 | 29.55 | 29.68 | 29.26 | -1.07% | 107,470 |
| Oct 8, 2025 | 30.22 | 30.27 | 29.85 | 30.00 | 29.57 | -0.20% | 118,878 |
| Oct 7, 2025 | 30.39 | 30.61 | 30.02 | 30.06 | 29.63 | -0.69% | 123,578 |
| Oct 6, 2025 | 30.19 | 30.50 | 29.93 | 30.27 | 29.84 | 1.14% | 205,635 |
| Oct 3, 2025 | 29.80 | 30.17 | 29.80 | 29.93 | 29.50 | 0.81% | 119,170 |
| Oct 2, 2025 | 29.66 | 29.80 | 29.47 | 29.69 | 29.27 | -0.17% | 118,874 |
| Oct 1, 2025 | 29.78 | 29.86 | 29.48 | 29.74 | 29.32 | -0.83% | 121,295 |
| Sep 30, 2025 | 29.92 | 30.30 | 29.59 | 29.99 | 29.56 | 0.17% | 119,003 |
| Sep 29, 2025 | 30.47 | 30.47 | 29.87 | 29.94 | 29.51 | -1.58% | 83,610 |
| Sep 26, 2025 | 30.34 | 30.62 | 30.23 | 30.42 | 29.99 | 0.46% | 100,318 |
| Sep 25, 2025 | 30.16 | 30.30 | 30.08 | 30.28 | 29.85 | -0.10% | 127,853 |
| Sep 24, 2025 | 30.28 | 30.43 | 30.01 | 30.31 | 29.88 | 0.07% | 115,256 |
| Sep 23, 2025 | 30.32 | 30.99 | 30.22 | 30.29 | 29.86 | -0.16% | 114,744 |
| Sep 22, 2025 | 30.45 | 30.57 | 30.13 | 30.34 | 29.91 | -0.46% | 100,697 |
| Sep 19, 2025 | 30.95 | 30.97 | 30.42 | 30.48 | 30.05 | -2.03% | 371,149 |
| Sep 18, 2025 | 30.34 | 31.15 | 30.25 | 31.11 | 30.67 | 3.22% | 142,116 |
| Sep 17, 2025 | 29.90 | 30.85 | 29.78 | 30.14 | 29.71 | 1.24% | 170,747 |
| Sep 16, 2025 | 30.03 | 30.03 | 29.61 | 29.77 | 29.35 | -1.10% | 109,389 |
| Sep 15, 2025 | 30.48 | 30.57 | 30.05 | 30.10 | 29.67 | -0.73% | 132,445 |
| Sep 12, 2025 | 30.67 | 30.67 | 30.28 | 30.32 | 29.89 | -1.01% | 80,733 |
| Sep 11, 2025 | 30.40 | 30.77 | 30.30 | 30.63 | 30.19 | 0.66% | 115,124 |
| Sep 10, 2025 | 30.53 | 30.75 | 30.32 | 30.43 | 30.00 | -0.46% | 103,951 |
| Sep 9, 2025 | 31.01 | 31.15 | 30.44 | 30.57 | 30.14 | -1.67% | 144,885 |
| Sep 8, 2025 | 30.95 | 31.11 | 30.67 | 31.09 | 30.65 | 0.58% | 72,753 |
| Sep 5, 2025 | 31.28 | 31.55 | 30.74 | 30.91 | 30.47 | -0.83% | 93,853 |
| Sep 4, 2025 | 30.84 | 31.18 | 30.68 | 31.17 | 30.73 | 1.50% | 94,551 |
| Sep 3, 2025 | 30.68 | 31.00 | 30.46 | 30.71 | 30.27 | -0.26% | 97,072 |
| Sep 2, 2025 | 30.68 | 31.00 | 30.44 | 30.79 | 30.35 | -0.48% | 112,205 |
| Aug 29, 2025 | 31.18 | 31.49 | 30.91 | 30.94 | 30.50 | -0.48% | 102,166 |
| Aug 28, 2025 | 31.34 | 31.34 | 30.86 | 31.09 | 30.65 | -0.22% | 134,396 |