Peoples Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	31.74	32.14	31.50	31.87	31.87	0.06%	204,043
Jul 9, 2025	32.07	32.14	31.63	31.85	31.85	-0.22%	166,055
Jul 8, 2025	31.76	32.20	31.64	31.92	31.92	0.50%	200,280
Jul 7, 2025	31.90	32.23	31.64	31.76	31.76	-1.06%	251,260
Jul 3, 2025	32.07	32.30	31.25	32.10	32.10	0.78%	184,859
Jul 2, 2025	31.67	31.90	31.13	31.85	31.85	1.11%	124,147
Jul 1, 2025	30.37	31.75	30.37	31.50	31.50	3.14%	175,889
Jun 30, 2025	30.76	30.88	30.51	30.54	30.54	-0.10%	146,972
Jun 27, 2025	30.65	30.81	30.41	30.57	30.57	0.03%	375,256
Jun 26, 2025	29.94	30.59	29.90	30.56	30.56	2.55%	104,290
Jun 25, 2025	29.93	30.01	29.65	29.80	29.80	-0.40%	127,401
Jun 24, 2025	30.11	30.41	29.84	29.92	29.92	0.13%	597,726
Jun 23, 2025	28.85	29.90	28.85	29.88	29.88	3.07%	160,658
Jun 20, 2025	29.25	29.31	28.91	28.99	28.99	-0.45%	264,940
Jun 18, 2025	29.00	29.28	28.85	29.12	29.12	0.83%	113,148
Jun 17, 2025	28.91	29.11	28.72	28.88	28.88	-0.59%	116,030
Jun 16, 2025	29.46	29.50	28.94	29.05	29.05	-0.41%	133,436
Jun 13, 2025	29.61	29.61	29.08	29.17	29.17	-2.51%	150,349
Jun 12, 2025	29.85	29.98	29.66	29.92	29.92	-0.30%	74,147
Jun 11, 2025	30.36	30.38	29.91	30.01	30.01	-0.63%	96,152
Jun 10, 2025	29.89	30.33	29.89	30.20	30.20	1.38%	88,803
Jun 9, 2025	29.59	30.00	29.59	29.79	29.79	0.78%	130,891
Jun 6, 2025	29.45	29.60	29.20	29.56	29.56	1.97%	78,654
Jun 5, 2025	29.22	29.39	28.91	28.99	28.99	-0.62%	101,821
Jun 4, 2025	29.57	29.79	29.14	29.17	29.17	-1.49%	110,408
Jun 3, 2025	29.05	29.67	29.05	29.61	29.61	1.54%	114,667
Jun 2, 2025	29.33	29.53	28.84	29.16	29.16	-0.55%	126,840
May 30, 2025	29.45	29.64	29.31	29.32	29.32	-0.85%	148,044
May 29, 2025	29.34	29.59	29.23	29.57	29.57	0.78%	90,782
May 28, 2025	29.68	29.83	29.26	29.34	29.34	-1.38%	80,266
May 27, 2025	29.62	29.85	29.34	29.75	29.75	1.67%	90,406
May 23, 2025	29.00	29.47	29.00	29.26	29.26	-0.68%	94,272
May 22, 2025	29.62	29.82	29.42	29.46	29.46	-1.17%	122,567
May 21, 2025	30.75	30.98	29.78	29.81	29.81	-3.34%	127,787
May 20, 2025	30.73	30.93	30.52	30.84	30.84	0.39%	90,915
May 19, 2025	30.75	30.80	30.34	30.72	30.72	-0.32%	126,310
May 16, 2025	30.92	31.04	30.73	30.82	30.82	-0.64%	167,491
May 15, 2025	30.83	31.06	30.75	31.02	31.02	0.88%	128,034
May 14, 2025	30.92	30.99	30.70	30.75	30.75	-0.45%	120,259
May 13, 2025	30.81	31.03	30.61	30.89	30.89	0.88%	104,396
May 12, 2025	30.35	31.03	30.29	30.62	30.62	3.34%	203,187
May 9, 2025	29.62	29.75	29.43	29.63	29.63	-0.03%	89,256
May 8, 2025	29.33	29.80	29.24	29.64	29.64	1.61%	133,480
May 7, 2025	29.52	29.54	29.09	29.17	29.17	-0.03%	137,218
May 6, 2025	29.03	29.36	28.82	29.18	29.18	-0.51%	97,200
May 5, 2025	29.35	29.74	29.29	29.33	29.33	-1.71%	130,088
May 2, 2025	29.65	29.96	29.46	29.84	29.43	2.23%	168,643
May 1, 2025	28.98	29.45	28.65	29.19	28.79	0.62%	170,905
Apr 30, 2025	29.03	29.38	28.70	29.01	28.61	-1.53%	123,058
Apr 29, 2025	29.10	29.50	28.91	29.46	29.05	1.24%	119,198