Peoples Bancorp Inc. (PEBO)
29.18
-0.48 (-1.62%)
At close: Apr 01, 2025, 10:12 AM
Peoples Bancorp Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 29.42 | 29.82 | 29.28 | 29.63 | -0.14 | -0.47% | 158,780 |
| Mar 28, 2025 | 30.13 | 30.15 | 29.61 | 29.77 | -0.47 | -1.55% | 98,603 |
| Mar 27, 2025 | 30.40 | 30.64 | 30.00 | 30.24 | 0.18 | 0.60% | 116,934 |
| Mar 26, 2025 | 30.16 | 30.47 | 29.90 | 30.06 | 0.13 | 0.43% | 96,100 |
| Mar 25, 2025 | 30.67 | 31.10 | 29.93 | 29.93 | -0.41 | -1.35% | 89,102 |
| Mar 24, 2025 | 30.20 | 30.45 | 30.03 | 30.34 | 0.61 | 2.05% | 136,400 |
| Mar 21, 2025 | 29.66 | 29.96 | 29.36 | 29.73 | -0.06 | -0.20% | 346,927 |
| Mar 20, 2025 | 29.74 | 30.22 | 29.74 | 29.79 | -0.24 | -0.80% | 95,400 |
| Mar 19, 2025 | 29.83 | 30.27 | 29.66 | 30.03 | 0.11 | 0.37% | 110,805 |
| Mar 18, 2025 | 29.76 | 29.93 | 29.54 | 29.92 | 0.12 | 0.40% | 107,403 |
| Mar 17, 2025 | 29.80 | 30.00 | 29.52 | 29.80 | 0.00 | 0.00% | 149,112 |
| Mar 14, 2025 | 29.51 | 29.83 | 29.19 | 29.80 | 0.60 | 2.05% | 160,300 |
| Mar 13, 2025 | 29.55 | 29.80 | 29.16 | 29.20 | -0.18 | -0.61% | 150,000 |
| Mar 12, 2025 | 29.58 | 29.85 | 29.00 | 29.38 | 0.08 | 0.27% | 200,021 |
| Mar 11, 2025 | 29.46 | 29.65 | 29.19 | 29.30 | 0.02 | 0.07% | 141,800 |
| Mar 10, 2025 | 30.15 | 31.50 | 29.19 | 29.28 | -1.23 | -4.03% | 256,000 |
| Mar 7, 2025 | 30.46 | 30.67 | 30.01 | 30.51 | 0.08 | 0.26% | 111,028 |
| Mar 6, 2025 | 30.39 | 30.52 | 30.00 | 30.43 | -0.23 | -0.75% | 121,100 |
| Mar 5, 2025 | 31.02 | 31.36 | 30.41 | 30.66 | -0.31 | -1.00% | 134,720 |
| Mar 4, 2025 | 31.70 | 32.75 | 30.73 | 30.97 | -1.09 | -3.40% | 137,016 |
| Mar 3, 2025 | 32.14 | 32.50 | 31.90 | 32.06 | 0.06 | 0.19% | 112,930 |
| Feb 28, 2025 | 31.88 | 32.09 | 31.65 | 32.00 | 0.26 | 0.82% | 186,400 |
| Feb 27, 2025 | 31.48 | 31.83 | 31.40 | 31.74 | 0.16 | 0.51% | 118,415 |
| Feb 26, 2025 | 31.65 | 31.86 | 31.25 | 31.58 | -0.11 | -0.35% | 100,718 |
| Feb 25, 2025 | 31.86 | 32.06 | 31.53 | 31.69 | 0.03 | 0.09% | 150,700 |
| Feb 24, 2025 | 32.10 | 32.35 | 31.51 | 31.66 | -0.12 | -0.38% | 136,600 |
| Feb 21, 2025 | 32.82 | 32.82 | 31.75 | 31.78 | -0.73 | -2.25% | 150,000 |
| Feb 20, 2025 | 32.91 | 33.34 | 32.06 | 32.51 | -0.31 | -0.94% | 118,400 |
| Feb 19, 2025 | 32.86 | 33.18 | 32.42 | 32.82 | -0.25 | -0.76% | 100,600 |
| Feb 18, 2025 | 32.70 | 33.53 | 32.37 | 33.07 | 0.41 | 1.26% | 149,910 |
| Feb 14, 2025 | 32.90 | 33.22 | 32.38 | 32.66 | -0.11 | -0.34% | 92,247 |
| Feb 13, 2025 | 32.53 | 32.81 | 32.19 | 32.77 | 0.28 | 0.86% | 67,600 |
| Feb 12, 2025 | 32.80 | 32.90 | 32.48 | 32.49 | -0.92 | -2.75% | 133,517 |
| Feb 11, 2025 | 32.57 | 33.41 | 32.48 | 33.41 | 0.71 | 2.17% | 127,800 |
| Feb 10, 2025 | 33.10 | 33.10 | 32.66 | 32.70 | -0.33 | -1.00% | 99,500 |
| Feb 7, 2025 | 33.79 | 33.81 | 32.60 | 33.03 | -0.75 | -2.22% | 93,900 |
| Feb 6, 2025 | 33.40 | 33.83 | 33.17 | 33.78 | 0.53 | 1.59% | 161,400 |
| Feb 5, 2025 | 33.08 | 33.27 | 32.70 | 33.25 | 0.29 | 0.88% | 140,717 |
| Feb 4, 2025 | 31.96 | 32.98 | 31.94 | 32.96 | 0.82 | 2.55% | 119,827 |
| Feb 3, 2025 | 31.64 | 32.30 | 31.26 | 32.14 | -0.51 | -1.56% | 189,140 |
| Jan 31, 2025 | 32.55 | 33.05 | 32.49 | 32.65 | 0.04 | 0.12% | 153,230 |
| Jan 30, 2025 | 33.01 | 33.23 | 32.38 | 32.61 | -0.19 | -0.58% | 90,136 |
| Jan 29, 2025 | 32.97 | 33.30 | 32.53 | 32.80 | -0.25 | -0.76% | 109,000 |
| Jan 28, 2025 | 32.96 | 33.28 | 32.60 | 33.05 | -0.03 | -0.09% | 138,021 |
| Jan 27, 2025 | 32.68 | 33.58 | 32.47 | 33.08 | 0.40 | 1.22% | 146,021 |
| Jan 24, 2025 | 32.45 | 32.93 | 32.21 | 32.68 | 0.00 | 0.00% | 171,118 |
| Jan 23, 2025 | 32.10 | 32.68 | 31.94 | 32.68 | 0.48 | 1.49% | 256,600 |
| Jan 22, 2025 | 31.25 | 32.27 | 31.18 | 32.20 | 0.85 | 2.71% | 270,814 |
| Jan 21, 2025 | 31.78 | 32.51 | 31.16 | 31.35 | 0.05 | 0.16% | 195,207 |
| Jan 17, 2025 | 31.48 | 32.10 | 30.99 | 31.30 | 0.07 | 0.22% | 135,600 |