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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	30.73	30.36	30.36	30.73	30.28	181,400
January 12, 2026	30.69	30.57	30.57	30.79	30.48	164,922
January 09, 2026	31.28	30.83	30.83	31.45	30.76	150,000
January 08, 2026	30.6	31.28	31.28	31.39	30.6	270,416
January 07, 2026	31.1	30.75	30.75	31.1	30.4	148,600
January 06, 2026	30.56	30.92	30.92	30.98	30.43	174,767
January 05, 2026	30.16	30.69	30.69	31.08	30.16	189,603
January 02, 2026	30.19	30.16	30.16	30.25	29.62	209,909
December 31, 2025	30.36	30.03	30.03	30.36	29.83	241,022
December 30, 2025	30.46	30.26	30.26	30.46	30.23	157,500
December 29, 2025	30.54	30.44	30.44	30.61	30.33	176,500
December 26, 2025	30.74	30.53	30.53	30.84	30.43	100,108
December 24, 2025	30.92	30.67	30.67	30.97	30.55	113,000
December 23, 2025	30.83	30.75	30.75	31.1	30.74	186,165
December 22, 2025	31.28	30.97	30.97	31.58	30.93	151,514
December 19, 2025	31.81	31.28	31.28	32.01	31.21	489,400
December 18, 2025	31.86	31.87	31.87	32.03	31.69	166,200
December 17, 2025	31.51	31.68	31.68	31.85	31.51	202,600
December 16, 2025	31.64	31.57	31.57	31.82	31.43	205,900
December 15, 2025	31.6	31.54	31.54	31.75	31.45	192,726
December 12, 2025	31.46	31.42	31.42	31.5	31.14	187,100
December 11, 2025	31.33	31.29	31.29	31.53	31.12	263,330
December 10, 2025	30.28	31.33	31.33	31.4	30.27	243,040
December 09, 2025	30.34	30.28	30.28	30.73	30.14	131,000
December 08, 2025	30.27	30.32	30.32	30.69	30.25	169,300
December 05, 2025	30.23	30.26	30.26	30.44	30.09	142,908
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

Peoples Bancorp Inc. (PEBO) NASDAQ