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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.66	34.03	34.03	34.06	33.27	409,900
February 19, 2026	33.61	33.61	33.61	33.84	33.27	306,144
February 18, 2026	33.8	33.71	33.71	34.1	33.47	289,900
February 17, 2026	33.7	33.79	33.79	34	33.37	272,300
February 13, 2026	33.12	33.56	33.56	33.6	32.73	207,746
February 12, 2026	33.51	33.22	33.22	33.68	32.7	252,200
February 11, 2026	33.66	33.33	33.33	34.15	33.09	268,505
February 10, 2026	33.91	33.63	33.63	34.33	33.33	223,900
February 09, 2026	34.04	33.88	33.88	34.27	33.26	253,048
February 06, 2026	33.96	34.18	34.18	34.31	33.57	253,000
February 05, 2026	33.77	33.73	33.73	34.25	33.39	247,343
February 04, 2026	33.35	33.78	33.78	33.85	33.3	434,618
February 03, 2026	32.5	33.06	33.06	33.33	32.44	312,610
February 02, 2026	32.1	32.59	32.59	32.78	31.88	440,100
January 30, 2026	31.94	32.52	32.11	32.53	31.83	1.03M
January 29, 2026	31.6	31.96	31.56	32.04	31.6	298,108
January 28, 2026	31.87	31.46	31.06	32.09	31.42	323,400
January 27, 2026	31.72	31.97	31.57	32.11	31.7	279,148
January 26, 2026	31.4	31.7	31.3	31.85	31.17	329,900
January 23, 2026	32.45	31.4	31.4	32.45	31.21	390,303
January 22, 2026	33	32.59	32.59	33.4	32.46	545,900
January 21, 2026	31.79	32.9	32.9	32.92	31.79	481,000
January 20, 2026	31.65	31.57	31.57	31.8	31.02	364,200
January 16, 2026	31.5	31.21	31.21	31.5	31.1	400,900
January 15, 2026	30.89	31.56	31.56	31.66	30.76	480,274
January 14, 2026	30.56	30.85	30.85	30.86	30.27	192,315
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

Peoples Bancorp Inc. (PEBO) NASDAQ