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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	30.26	30.35	30.35	30.6	30.26	101,392
December 03, 2025	29.8	30.4	30.4	30.5	29.76	142,647
December 02, 2025	29.97	29.8	29.8	30.07	29.73	118,900
December 01, 2025	29.43	29.85	29.85	29.98	29.43	118,300
November 28, 2025	29.87	29.63	29.63	29.88	29.5	66,800
November 26, 2025	29.92	29.79	29.79	29.95	29.67	114,424
November 25, 2025	29.25	29.94	29.94	30.12	29.25	168,658
November 24, 2025	29.35	29.09	29.09	29.35	29.02	165,528
November 21, 2025	28.6	29.41	29.41	29.67	28.5	172,484
November 20, 2025	28.73	28.51	28.51	28.98	28.35	148,136
November 19, 2025	28.31	28.47	28.47	28.56	28.23	149,800
November 18, 2025	28.43	28.31	28.31	28.63	28.25	151,900
November 17, 2025	29.08	28.43	28.43	29.2	28.32	201,529
November 14, 2025	28.8	29.06	29.06	29.08	28.51	192,600
November 13, 2025	29.38	28.88	28.88	29.66	28.77	265,700
November 12, 2025	29.18	29.53	29.53	29.65	29.12	221,400
November 11, 2025	28.97	29.11	29.11	29.32	28.86	107,900
November 10, 2025	29.05	28.97	28.97	29.23	28.65	209,400
November 07, 2025	28.49	28.95	28.95	28.95	28.4	138,520
November 06, 2025	28.7	28.5	28.5	28.76	28.45	143,400
November 05, 2025	28.41	28.86	28.86	28.94	28.39	174,043
November 04, 2025	28.35	28.41	28.41	28.53	28.01	188,100
November 03, 2025	28.62	28.84	28.43	28.84	28.17	142,015
October 31, 2025	28.56	28.6	28.19	28.86	28.4	147,900
October 30, 2025	28.66	28.83	28.42	29.21	28.66	147,800
October 29, 2025	29.44	28.74	28.33	29.73	28.51	209,648
October 28, 2025	29.45	29.6	29.18	29.81	29.29	128,800
October 27, 2025	30.25	29.56	29.14	30.25	29.54	191,700
October 24, 2025	29.35	30.11	29.68	30.23	29.34	240,100
October 23, 2025	29.55	29.06	29.06	29.79	29	213,811
October 22, 2025	29.29	29.64	29.64	30.1	29.22	276,827
October 21, 2025	28.89	29.12	29.12	29.36	28.49	157,100
October 20, 2025	28.25	28.7	28.7	28.75	28.08	230,100
October 17, 2025	27.93	28.15	28.15	28.31	27.73	254,124
October 16, 2025	29.06	27.67	27.67	29.2	27.49	204,000
October 15, 2025	29.82	29.2	29.2	29.88	29.08	144,886
October 14, 2025	29	29.73	29.73	29.99	29	223,849
October 13, 2025	29.09	29.15	29.15	29.17	28.68	125,730
October 10, 2025	29.85	28.64	28.64	30.12	28.61	226,897
October 09, 2025	29.9	29.68	29.68	30.02	29.55	107,500
October 08, 2025	30.22	30	30	30.27	29.85	118,900
October 07, 2025	30.39	30.06	30.06	30.61	30.02	123,600
October 06, 2025	30.19	30.27	30.27	30.5	29.93	205,635
October 03, 2025	29.8	29.93	29.93	30.17	29.8	119,170
October 02, 2025	29.66	29.69	29.69	29.8	29.47	118,900
October 01, 2025	29.78	29.74	29.74	29.86	29.48	121,300
September 30, 2025	29.92	29.99	29.99	30.3	29.59	119,003
September 29, 2025	30.47	29.94	29.94	30.47	29.87	83,610
September 26, 2025	30.34	30.42	30.42	30.62	30.23	100,318
September 25, 2025	30.16	30.28	30.28	30.3	30.08	127,900
September 24, 2025	30.28	30.31	30.31	30.43	30.01	115,256
September 23, 2025	30.32	30.29	30.29	30.99	30.22	114,744
September 22, 2025	30.45	30.34	30.34	30.57	30.13	100,700
September 19, 2025	30.95	30.48	30.48	30.97	30.42	371,149
September 18, 2025	30.34	31.11	31.11	31.15	30.25	142,116
September 17, 2025	29.9	30.14	30.14	30.85	29.78	170,747
September 16, 2025	30.03	29.77	29.77	30.03	29.61	109,400
September 15, 2025	30.48	30.1	30.1	30.57	30.05	132,445
September 12, 2025	30.67	30.32	30.32	30.67	30.28	80,733
September 11, 2025	30.4	30.63	30.63	30.77	30.3	115,124

Peoples Bancorp Inc. (PEBO) NASDAQ