Peoples Bancorp Inc. (PEBO)
NASDAQ: PEBO
· Real-Time Price · USD
29.93
0.24 (0.81%)
At close: Oct 03, 2025, 3:59 PM
29.93
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
PEBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 29.80 | 30.17 | 29.80 | 29.93 | 29.93 | 0.81% | 119,170 |
| Oct 2, 2025 | 29.66 | 29.80 | 29.47 | 29.69 | 29.69 | -0.17% | 118,900 |
| Oct 1, 2025 | 29.78 | 29.86 | 29.48 | 29.74 | 29.74 | -0.83% | 121,300 |
| Sep 30, 2025 | 29.92 | 30.30 | 29.59 | 29.99 | 29.99 | 0.17% | 119,003 |
| Sep 29, 2025 | 30.47 | 30.47 | 29.87 | 29.94 | 29.94 | -1.58% | 83,610 |
| Sep 26, 2025 | 30.34 | 30.62 | 30.23 | 30.42 | 30.42 | 0.46% | 100,318 |
| Sep 25, 2025 | 30.16 | 30.30 | 30.08 | 30.28 | 30.28 | -0.10% | 127,900 |
| Sep 24, 2025 | 30.28 | 30.43 | 30.01 | 30.31 | 30.31 | 0.07% | 115,256 |
| Sep 23, 2025 | 30.32 | 30.99 | 30.22 | 30.29 | 30.29 | -0.16% | 114,744 |
| Sep 22, 2025 | 30.45 | 30.57 | 30.13 | 30.34 | 30.34 | -0.46% | 100,700 |
| Sep 19, 2025 | 30.95 | 30.97 | 30.42 | 30.48 | 30.48 | -2.03% | 371,149 |
| Sep 18, 2025 | 30.34 | 31.15 | 30.25 | 31.11 | 31.11 | 3.22% | 142,116 |
| Sep 17, 2025 | 29.90 | 30.85 | 29.78 | 30.14 | 30.14 | 1.24% | 170,747 |
| Sep 16, 2025 | 30.03 | 30.03 | 29.61 | 29.77 | 29.77 | -1.10% | 109,400 |
| Sep 15, 2025 | 30.48 | 30.57 | 30.05 | 30.10 | 30.10 | -0.73% | 132,445 |
| Sep 12, 2025 | 30.67 | 30.67 | 30.28 | 30.32 | 30.32 | -1.01% | 80,733 |
| 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 |
Page 1 of 136