Peoples Bancorp Inc. (PEBO)
NASDAQ: PEBO
· Real-Time Price · USD
30.32
-0.31 (-1.01%)
At close: Sep 12, 2025, 3:59 PM
30.32
0.00%
After-hours: Sep 12, 2025, 05:42 PM EDT
PEBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 30.67 | 30.67 | 30.28 | 30.32 | 30.32 | -1.01% | 80,176 |
| Sep 11, 2025 | 30.40 | 30.77 | 30.30 | 30.63 | 30.63 | 0.66% | 115,124 |
| Sep 10, 2025 | 30.53 | 30.75 | 30.32 | 30.43 | 30.43 | -0.46% | 104,000 |
| Sep 9, 2025 | 31.01 | 31.15 | 30.44 | 30.57 | 30.57 | -1.67% | 144,900 |
| Sep 8, 2025 | 30.95 | 31.11 | 30.67 | 31.09 | 31.09 | 0.58% | 72,800 |
| Sep 5, 2025 | 31.28 | 31.55 | 30.74 | 30.91 | 30.91 | -0.83% | 93,900 |
| Sep 4, 2025 | 30.84 | 31.18 | 30.68 | 31.17 | 31.17 | 1.50% | 94,600 |
| Sep 3, 2025 | 30.68 | 31.00 | 30.46 | 30.71 | 30.71 | -0.26% | 98,800 |
| Sep 2, 2025 | 30.68 | 31.00 | 30.44 | 30.79 | 30.79 | -0.48% | 112,205 |
| Aug 29, 2025 | 31.18 | 31.49 | 30.91 | 30.94 | 30.94 | -0.48% | 102,200 |
| Aug 28, 2025 | 31.34 | 31.34 | 30.86 | 31.09 | 31.09 | -0.22% | 134,400 |
| Aug 27, 2025 | 30.82 | 31.27 | 30.77 | 31.16 | 31.16 | 0.84% | 181,400 |
| Aug 26, 2025 | 30.59 | 31.05 | 30.47 | 30.90 | 30.90 | 1.21% | 136,238 |
| Aug 25, 2025 | 30.82 | 30.87 | 30.42 | 30.53 | 30.53 | -1.33% | 94,222 |
| Aug 22, 2025 | 29.65 | 31.02 | 29.65 | 30.94 | 30.94 | 4.85% | 195,500 |
| Aug 21, 2025 | 29.50 | 29.68 | 29.38 | 29.51 | 29.51 | -0.37% | 95,539 |
| Aug 20, 2025 | 29.69 | 29.72 | 29.42 | 29.62 | 29.62 | 0.51% | 135,000 |
| Aug 19, 2025 | 29.51 | 29.86 | 29.39 | 29.47 | 29.47 | -0.41% | 129,126 |
| Aug 18, 2025 | 29.20 | 29.59 | 29.11 | 29.59 | 29.59 | 1.27% | 138,712 |
| Aug 15, 2025 | 30.03 | 30.03 | 29.21 | 29.22 | 29.22 | -2.44% | 339,037 |