Peoples Bancorp Inc. (PEBO)
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 |