Peoples Bancorp Inc. - Common Stock (PEBO)

Last Price39.08

Change+0.51 (1.32%)

NASDAQ · Last Trade: Nov 2nd, 2:15 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Peoples Bancorp Inc. - Common Stock (PEBO)

Date Range:

2026-08-02 - 2026-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	39.00	39.00	38.37	38.57	501,562	38.15
10/29/2026	38.83	39.07	38.48	38.81	404,632	38.39
10/28/2026	38.43	38.50	37.85	38.39	380,121	37.97
10/27/2026	38.71	38.71	38.04	38.45	382,968	38.03
10/26/2026	38.20	38.73	38.20	38.48	401,124	38.06
10/23/2026	37.88	38.39	37.78	38.20	545,321	37.78
10/22/2026	37.36	38.29	37.26	38.19	423,631	37.77
10/21/2026	37.63	37.70	37.00	37.33	528,444	36.92
10/20/2026	37.02	37.90	36.84	37.56	617,914	37.15
10/19/2026	36.62	36.83	36.41	36.47	228,969	36.07
10/16/2026	36.72	37.36	36.53	36.72	356,471	36.32
10/15/2026	36.00	36.63	35.85	36.62	583,843	36.22
10/14/2026	35.45	36.06	35.33	35.79	507,966	35.40
10/13/2026	36.27	36.45	35.76	35.95	387,588	35.56
10/12/2026	35.87	36.37	35.76	36.11	419,605	35.72
10/09/2026	36.25	36.35	35.78	35.80	285,688	35.41
10/08/2026	36.00	36.58	35.74	36.31	389,591	35.91
10/07/2026	36.34	36.38	35.95	36.12	620,314	35.73
10/06/2026	37.11	37.34	36.70	36.73	416,943	36.33
10/05/2026	37.49	37.55	37.03	37.11	470,775	36.71
10/02/2026	37.08	37.68	37.06	37.48	957,415	37.07
10/01/2026	36.37	36.96	35.95	36.89	780,388	36.49
9/30/2026	35.83	37.01	35.40	36.59	1,363,044	36.19
9/29/2026	39.11	39.33	38.53	38.87	242,295	38.45
9/28/2026	39.31	39.44	39.06	39.11	217,144	38.68
9/25/2026	39.22	39.49	39.12	39.22	470,519	38.79
9/24/2026	38.60	39.11	38.44	39.07	294,871	38.64
9/23/2026	38.72	38.90	38.39	38.43	171,837	38.01
9/22/2026	39.30	39.41	38.73	38.84	212,049	38.42
9/21/2026	39.43	39.67	39.03	39.04	265,320	38.61
9/18/2026	39.23	39.41	38.83	39.39	837,477	38.96
9/17/2026	39.86	40.04	39.40	39.48	220,801	39.05
9/16/2026	40.12	40.18	38.86	39.61	322,253	39.18
9/15/2026	39.82	40.23	39.78	40.17	240,151	39.73
9/14/2026	39.80	40.18	39.65	39.89	229,124	39.46
9/11/2026	40.07	40.12	39.41	39.81	129,041	39.38
9/10/2026	39.38	39.76	39.17	39.76	154,520	39.33
9/09/2026	39.55	39.66	39.20	39.38	210,240	38.95
9/08/2026	39.93	40.03	39.72	39.82	249,153	39.39
9/04/2026	39.65	40.12	39.65	39.99	276,218	39.55
9/03/2026	39.77	40.09	39.59	39.66	390,277	39.23
9/02/2026	39.18	39.95	39.17	39.50	449,509	39.07
9/01/2026	39.27	39.42	38.86	39.09	218,800	38.66
8/31/2026	39.65	39.68	39.25	39.37	192,632	38.94
8/28/2026	39.69	40.09	39.55	39.66	198,081	39.23
8/27/2026	39.50	39.65	39.06	39.63	255,555	39.20
8/26/2026	39.69	39.89	39.45	39.70	227,661	39.27
8/25/2026	39.87	39.87	39.46	39.56	192,234	39.13
8/24/2026	40.06	40.43	39.77	39.85	266,113	39.42
8/21/2026	40.25	40.39	39.73	40.06	204,896	39.62
8/20/2026	39.69	39.99	39.54	39.97	212,826	39.53
8/19/2026	41.00	41.00	39.79	39.83	215,256	39.40
8/18/2026	41.22	41.22	40.67	40.99	215,194	40.54
8/17/2026	41.23	41.53	40.95	41.07	186,159	40.62
8/14/2026	41.37	41.59	41.19	41.38	252,867	40.93
8/13/2026	41.36	41.52	41.06	41.32	217,609	40.87
8/12/2026	41.01	41.24	40.82	41.18	250,328	40.73
8/11/2026	40.75	41.11	40.71	40.94	207,203	40.49
8/10/2026	40.65	40.84	40.13	40.62	303,972	40.18
8/07/2026	41.12	41.12	40.67	40.93	347,138	40.48
8/06/2026	41.86	42.00	41.13	41.16	281,486	40.71
8/05/2026	41.92	41.92	41.54	41.60	201,733	41.15
8/04/2026	41.69	41.91	41.27	41.75	459,636	41.30
8/03/2026	41.69	42.13	41.40	41.74	433,587	41.29