Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Peoples Bancorp Inc (PEBO)
Peoples Bancorp Inc (PEBO) Historical

PEBO Peoples Bancorp Inc

29.76

-0.44 (-1.46%)

After Hours

Last Updated: 17:30:00

Delayed by 15 minutes

PEBO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	30.20	0.16	0.53%	29.955	30.369	29.4333	300,257
Apr 24 2024	30.04	0.84	2.88%	29.33	30.14	29.18	149,256
Apr 23 2024	29.20	0.64	2.24%	28.77	29.925	28.49	131,281
Apr 22 2024	28.56	0.07	0.25%	28.58	28.809	28.365	126,866
Apr 19 2024	28.49	0.95	3.45%	27.51	28.55	27.41	153,880
Apr 18 2024	27.54	0.33	1.21%	27.23	27.6393	27.23	97,465
Apr 17 2024	27.21	0.04	0.15%	27.41	27.65	27.19	75,129
Apr 16 2024	27.17	-0.38	-1.38%	27.25	27.4505	27.10	114,303
Apr 15 2024	27.55	-0.24	-0.86%	27.81	28.07	27.43	96,985
Apr 12 2024	27.79	-0.01	-0.04%	27.66	27.91	27.60	80,576
Apr 11 2024	27.80	0.26	0.94%	27.76	28.1525	27.40	141,558
Apr 10 2024	27.54	-0.94	-3.30%	27.92	27.92	27.25	163,430
Apr 09 2024	28.48	0.08	0.28%	28.54	28.695	28.35	58,854
Apr 08 2024	28.40	0.32	1.14%	28.22	28.44	28.22	71,967
Apr 05 2024	28.08	-0.07	-0.25%	28.01	28.30	27.97	214,062
Apr 04 2024	28.15	0.01	0.04%	28.42	28.755	28.14	94,953
Apr 03 2024	28.14	-0.23	-0.81%	28.24	28.41	28.02	94,974
Apr 02 2024	28.37	-0.35	-1.22%	28.63	28.68	28.29	106,081
Apr 01 2024	28.72	-0.89	-3.01%	29.90	30.00	28.72	168,960
Mar 28 2024	29.61	0.48	1.65%	29.13	29.68	29.00	232,538
Mar 27 2024	29.13	1.05	3.74%	28.24	29.13	28.23	98,234
Mar 26 2024	28.08	-0.06	-0.21%	28.43	28.43	28.0301	68,831
Mar 25 2024	28.14	-0.01	-0.04%	28.07	28.58	28.07	68,869
Mar 22 2024	28.15	-0.36	-1.26%	28.66	28.66	28.12	106,394
Mar 21 2024	28.51	0.26	0.92%	28.22	28.66	28.185	205,694
Mar 20 2024	28.25	0.99	3.63%	27.15	28.44	27.15	130,516
Mar 19 2024	27.26	0.17	0.63%	27.03	27.46	27.03	191,853
Mar 18 2024	27.09	-0.31	-1.13%	27.33	27.59	27.07	86,192
Mar 15 2024	27.40	0.51	1.90%	26.90	27.54	26.78	389,105
Mar 14 2024	26.89	-0.79	-2.85%	27.56	27.56	26.74	106,659
Mar 13 2024	27.68	-0.09	-0.32%	27.67	28.04	27.52	68,519
Mar 12 2024	27.77	-0.48	-1.70%	28.20	28.20	27.68	72,092
Mar 11 2024	28.25	-0.28	-0.98%	28.51	28.56	28.12	60,023
Mar 08 2024	28.53	0.37	1.31%	28.48	28.75	28.36	86,062
Mar 07 2024	28.16	-0.31	-1.09%	28.85	29.00	28.11	128,001
Mar 06 2024	28.47	-1.07	-3.62%	29.69	29.69	27.51	321,250
Mar 05 2024	29.54	0.31	1.06%	29.06	29.99	29.06	173,544
Mar 04 2024	29.23	1.32	4.73%	28.36	29.92	28.34	408,522
Mar 01 2024	27.91	-0.16	-0.57%	27.95	28.015	27.495	83,930
Feb 29 2024	28.07	0.17	0.61%	28.39	28.68	28.04	89,849
Feb 28 2024	27.90	-0.16	-0.57%	28.05	28.20	27.83	58,626
Feb 27 2024	28.06	-0.05	-0.18%	28.04	28.49	28.04	90,411
Feb 26 2024	28.11	-0.32	-1.13%	28.31	28.63	28.00	73,844
Feb 23 2024	28.43	0.08	0.28%	28.64	28.89	28.19	86,408
Feb 22 2024	28.35	-0.69	-2.38%	28.88	28.97	28.11	108,176
Feb 21 2024	29.04	0.22	0.76%	28.68	29.09	28.43	120,275
Feb 20 2024	28.82	-0.13	-0.45%	28.66	29.12	28.51	125,529
Feb 16 2024	28.95	-0.12	-0.41%	28.88	29.33	28.2043	115,429
Feb 15 2024	29.07	1.10	3.93%	28.26	29.22	28.05	147,453
Feb 14 2024	27.97	0.33	1.19%	27.90	28.00	27.50	96,272
Feb 13 2024	27.64	-1.23	-4.26%	28.15	28.19	27.37	157,459
Feb 12 2024	28.87	0.39	1.37%	28.28	29.24	28.175	116,019
Feb 09 2024	28.48	0.63	2.26%	27.82	28.48	27.45	107,495
Feb 08 2024	27.85	-0.07	-0.25%	27.95	28.20	27.75	79,634
Feb 07 2024	27.92	0.03	0.11%	28.04	28.13	27.28	93,493
Feb 06 2024	27.89	-0.35	-1.24%	28.24	28.45	27.67	139,247
Feb 05 2024	28.24	-0.37	-1.29%	28.33	28.56	27.93	125,678
Feb 02 2024	28.61	-0.42	-1.45%	28.20	28.84	28.20	156,965
Feb 01 2024	29.03	-0.27	-0.92%	29.50	29.625	28.4794	224,347
Jan 31 2024	29.30	-1.27	-4.15%	30.26	30.48	29.16	191,932
Jan 30 2024	30.57	-0.10	-0.33%	30.55	30.89	30.43	98,729
Jan 29 2024	30.67	0.26	0.85%	30.46	30.76	30.28	110,046

Peoples Bancorp

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions