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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	30.53	30.43	30.43	30.75	30.32	104,000
September 09, 2025	31.01	30.57	30.57	31.15	30.44	144,900
September 08, 2025	30.95	31.09	31.09	31.11	30.67	72,800
September 05, 2025	31.28	30.91	30.91	31.55	30.74	93,900
September 04, 2025	30.84	31.17	31.17	31.18	30.68	94,600
September 03, 2025	30.68	30.71	30.71	31	30.46	98,800
September 02, 2025	30.68	30.79	30.79	31	30.44	112,205
August 29, 2025	31.18	30.94	30.94	31.49	30.91	102,200
August 28, 2025	31.34	31.09	31.09	31.34	30.86	134,400
August 27, 2025	30.82	31.16	31.16	31.27	30.77	181,400
August 26, 2025	30.59	30.9	30.9	31.05	30.47	136,238
August 25, 2025	30.82	30.53	30.53	30.87	30.42	94,222
August 22, 2025	29.65	30.94	30.94	31.02	29.65	195,500
August 21, 2025	29.5	29.51	29.51	29.68	29.38	95,539
August 20, 2025	29.69	29.62	29.62	29.72	29.42	135,000
August 19, 2025	29.51	29.47	29.47	29.86	29.39	129,126
August 18, 2025	29.2	29.59	29.59	29.59	29.11	138,712
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

Peoples Bancorp Inc. (PEBO) NASDAQ