Peoples Bancorp Inc.

NASDAQ: PEBO · Real-Time Price · USD
29.31
-0.64 (-2.14%)
At close: Aug 15, 2025, 3:45 PM

PEBO Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 29.65 29.97 29.40 29.95 29.95 0.00% 203,738
Aug 13, 2025 29.91 30.00 29.64 29.95 29.95 0.98% 163,600
Aug 12, 2025 28.76 29.68 28.72 29.66 29.66 3.74% 160,012
Aug 11, 2025 28.58 28.66 28.31 28.59 28.59 0.42% 140,635
Aug 8, 2025 28.45 28.59 28.06 28.47 28.47 0.81% 101,100
Aug 7, 2025 28.35 28.38 27.94 28.24 28.24 0.21% 187,900
Aug 6, 2025 28.30 28.48 28.13 28.18 28.18 -0.46% 123,522
Aug 5, 2025 28.11 28.35 27.83 28.31 28.31 0.14% 150,288
Aug 4, 2025 27.78 28.32 27.71 28.27 28.27 0.39% 167,600
Aug 1, 2025 28.47 28.78 27.87 28.16 27.75 -1.68% 229,126
Jul 31, 2025 29.00 29.30 28.48 28.64 28.22 -1.75% 256,300
Jul 30, 2025 29.35 29.57 28.78 29.15 28.73 -0.65% 314,500
Jul 29, 2025 30.05 30.05 29.31 29.34 28.91 -1.48% 207,847
Jul 28, 2025 29.42 29.83 29.26 29.78 29.35 1.33% 261,000
Jul 25, 2025 29.03 29.54 28.80 29.39 28.96 1.17% 338,139
Jul 24, 2025 30.03 30.32 29.00 29.05 28.63 -3.30% 213,600
Jul 23, 2025 30.53 30.93 29.72 30.04 29.60 -1.15% 302,940
Jul 22, 2025 32.20 32.20 30.39 30.39 29.95 -3.68% 433,445
Jul 21, 2025 31.71 32.06 31.54 31.55 31.09 -0.22% 152,900
Jul 18, 2025 32.00 32.08 31.50 31.62 31.16 -0.41% 152,500