Peoples Bancorp Inc. - PEBO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	30.03	29.22	29.22	30.03	29.21	339,037
August 14, 2025	29.65	29.95	29.95	29.97	29.4	213,544
August 13, 2025	29.91	29.95	29.95	30	29.64	163,600
August 12, 2025	28.76	29.66	29.66	29.68	28.72	160,012
August 11, 2025	28.58	28.59	28.59	28.66	28.31	140,635
August 08, 2025	28.45	28.47	28.47	28.59	28.06	101,100
August 07, 2025	28.35	28.24	28.24	28.38	27.94	187,900
August 06, 2025	28.3	28.18	28.18	28.48	28.13	123,522
August 05, 2025	28.11	28.31	28.31	28.35	27.83	150,288
August 04, 2025	27.78	28.27	28.27	28.32	27.71	167,600
August 01, 2025	28.47	28.16	28.16	28.78	27.87	229,126
July 31, 2025	29	28.64	28.64	29.3	28.48	256,300
July 30, 2025	29.35	29.15	29.15	29.57	28.78	314,500
July 29, 2025	30.05	29.34	29.34	30.05	29.31	207,847
July 28, 2025	29.42	29.78	29.78	29.83	29.26	261,000
July 25, 2025	29.03	29.39	29.39	29.54	28.8	338,139
July 24, 2025	30.03	29.05	29.05	30.32	29	213,600
July 23, 2025	30.53	30.04	30.04	30.93	29.72	302,940
July 22, 2025	32.2	30.39	30.39	32.2	30.39	433,445
July 21, 2025	31.71	31.55	31.55	32.06	31.54	152,900
July 18, 2025	32	31.62	31.62	32.08	31.5	152,500
July 17, 2025	31.4	31.75	31.75	31.89	31.22	144,000
July 16, 2025	31.18	31.42	31.42	31.49	30.78	167,400
July 15, 2025	31.78	31.04	31.04	31.79	31.03	142,603
July 14, 2025	31.5	31.72	31.72	31.84	31.44	114,300
July 11, 2025	31.65	31.41	31.41	31.73	31.37	122,549
July 10, 2025	31.74	31.87	31.87	32.14	31.5	204,043
July 09, 2025	32.07	31.85	31.85	32.14	31.63	166,100
July 08, 2025	31.76	31.92	31.92	32.2	31.64	200,300
July 07, 2025	31.9	31.76	31.76	32.23	31.64	251,300
July 03, 2025	32.07	32.1	32.1	32.3	31.25	184,900
July 02, 2025	31.67	31.85	31.85	31.9	31.13	124,147
July 01, 2025	30.44	31.5	31.5	31.72	30.37	144,746
June 30, 2025	30.76	30.54	30.54	30.88	30.51	147,000
June 27, 2025	30.65	30.57	30.57	30.81	30.41	375,300
June 26, 2025	29.94	30.56	30.56	30.59	29.9	104,300
June 25, 2025	29.93	29.8	29.8	30.01	29.65	127,401
June 24, 2025	30.11	29.92	29.92	30.41	29.84	597,726
June 23, 2025	28.85	29.88	29.88	29.9	28.85	160,700
June 20, 2025	29.25	28.99	28.99	29.31	28.91	264,940
June 18, 2025	29	29.12	29.12	29.28	28.85	113,148
June 17, 2025	28.91	28.88	28.88	29.11	28.72	116,030
June 16, 2025	29.46	29.05	29.05	29.5	28.94	133,436
June 13, 2025	29.61	29.17	29.17	29.61	29.08	150,349
June 12, 2025	29.85	29.92	29.92	29.98	29.66	74,147
June 11, 2025	30.36	30.01	30.01	30.38	29.91	96,200
June 10, 2025	29.89	30.2	30.2	30.33	29.89	88,803
June 09, 2025	29.59	29.79	29.79	30	29.59	130,900
June 06, 2025	29.45	29.56	29.56	29.6	29.2	78,700
June 05, 2025	29.22	28.99	28.99	29.39	28.91	101,821
June 04, 2025	29.57	29.17	29.17	29.79	29.14	110,408
June 03, 2025	29.05	29.61	29.61	29.67	29.05	114,700
June 02, 2025	29.33	29.16	29.16	29.53	28.84	126,840
May 30, 2025	29.45	29.32	29.32	29.64	29.31	148,044
May 29, 2025	29.34	29.57	29.57	29.59	29.23	90,800
May 28, 2025	29.68	29.34	29.34	29.83	29.26	80,300
May 27, 2025	29.62	29.75	29.75	29.85	29.34	90,406
May 23, 2025	29	29.26	29.26	29.47	29	94,272
May 22, 2025	29.62	29.46	29.46	29.82	29.42	122,600
May 21, 2025	30.75	29.81	29.81	30.98	29.78	127,800

Peoples Bancorp Inc. (PEBO) NASDAQ