Peoples Bancorp Inc. (PEBO)
NASDAQ: PEBO · Real-Time Price · USD
31.86
-0.12 (-0.38%)
At close: Mar 9, 2026, 4:00 PM EDT
31.71
-0.15 (-0.47%)
After-hours: Mar 9, 2026, 4:33 PM EDT
Peoples Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31.41 | 31.70 | 30.79 | 31.30 | - | -2.13% | 124,221 |
| Mar 6, 2026 | 31.50 | 32.05 | 31.21 | 31.98 | 31.98 | -1.14% | 229,640 |
| Mar 5, 2026 | 32.43 | 32.57 | 31.98 | 32.35 | 32.35 | -1.28% | 169,116 |
| Mar 4, 2026 | 32.91 | 33.06 | 32.73 | 32.77 | 32.77 | -0.40% | 144,106 |
| Mar 3, 2026 | 32.25 | 33.05 | 32.01 | 32.90 | 32.90 | 0.34% | 217,937 |
| Mar 2, 2026 | 31.89 | 33.05 | 31.64 | 32.79 | 32.79 | 1.61% | 245,020 |
| Feb 27, 2026 | 32.76 | 32.95 | 32.00 | 32.27 | 32.27 | -2.86% | 359,268 |
| Feb 26, 2026 | 33.27 | 33.69 | 32.70 | 33.22 | 33.22 | 0.30% | 163,766 |
| Feb 25, 2026 | 32.78 | 33.17 | 32.52 | 33.12 | 33.12 | 1.91% | 142,912 |
| Feb 24, 2026 | 32.56 | 32.79 | 32.21 | 32.50 | 32.50 | -0.06% | 182,633 |
| Feb 23, 2026 | 33.95 | 33.95 | 32.40 | 32.52 | 32.52 | -4.44% | 290,020 |
| Feb 20, 2026 | 33.66 | 34.06 | 33.27 | 34.03 | 34.03 | 1.25% | 409,862 |
| Feb 19, 2026 | 33.61 | 33.84 | 33.27 | 33.61 | 33.61 | -0.30% | 305,944 |
| Feb 18, 2026 | 33.80 | 34.10 | 33.47 | 33.71 | 33.71 | -0.24% | 289,872 |
| Feb 17, 2026 | 33.70 | 34.00 | 33.37 | 33.79 | 33.79 | 0.69% | 272,275 |
| Feb 13, 2026 | 33.12 | 33.60 | 32.73 | 33.56 | 33.56 | 1.02% | 207,746 |
| Feb 12, 2026 | 33.51 | 33.68 | 32.70 | 33.22 | 33.22 | -0.33% | 252,091 |
| Feb 11, 2026 | 33.66 | 34.15 | 33.09 | 33.33 | 33.33 | -0.89% | 268,504 |
| Feb 10, 2026 | 33.91 | 34.33 | 33.33 | 33.63 | 33.63 | -0.74% | 223,890 |
| Feb 9, 2026 | 34.04 | 34.27 | 33.26 | 33.88 | 33.88 | -0.88% | 253,047 |
| Feb 6, 2026 | 33.96 | 34.31 | 33.57 | 34.18 | 34.18 | 1.33% | 252,955 |
| Feb 5, 2026 | 33.77 | 34.25 | 33.39 | 33.73 | 33.73 | -0.15% | 247,343 |
| Feb 4, 2026 | 33.35 | 33.85 | 33.30 | 33.78 | 33.78 | 2.18% | 434,618 |
| Feb 3, 2026 | 32.50 | 33.33 | 32.44 | 33.06 | 33.06 | 1.44% | 312,610 |
| Feb 2, 2026 | 32.10 | 32.78 | 31.88 | 32.59 | 32.59 | 0.22% | 440,008 |
| Jan 30, 2026 | 31.94 | 32.53 | 31.83 | 32.52 | 32.11 | 1.75% | 1,031,013 |
| Jan 29, 2026 | 31.60 | 32.04 | 31.60 | 31.96 | 31.56 | 1.59% | 298,108 |
| Jan 28, 2026 | 31.87 | 32.09 | 31.42 | 31.46 | 31.06 | -1.60% | 323,377 |
| Jan 27, 2026 | 31.72 | 32.11 | 31.70 | 31.97 | 31.57 | 0.85% | 279,148 |
| Jan 26, 2026 | 31.40 | 31.85 | 31.17 | 31.70 | 31.30 | 0.96% | 329,861 |
| Jan 23, 2026 | 32.45 | 32.45 | 31.21 | 31.40 | 31.00 | -3.65% | 390,303 |
| Jan 22, 2026 | 33.00 | 33.40 | 32.46 | 32.59 | 32.18 | -0.94% | 545,881 |
| Jan 21, 2026 | 31.79 | 32.92 | 31.79 | 32.90 | 32.49 | 4.21% | 480,985 |
| Jan 20, 2026 | 31.65 | 31.80 | 31.02 | 31.57 | 31.17 | 1.15% | 364,165 |
| Jan 16, 2026 | 31.50 | 31.50 | 31.10 | 31.21 | 30.82 | -1.11% | 400,861 |
| Jan 15, 2026 | 30.89 | 31.66 | 30.76 | 31.56 | 31.16 | 2.30% | 480,274 |
| Jan 14, 2026 | 30.40 | 30.87 | 30.27 | 30.85 | 30.46 | 1.61% | 283,900 |
| Jan 13, 2026 | 30.73 | 30.73 | 30.28 | 30.36 | 29.98 | -0.69% | 181,375 |
| Jan 12, 2026 | 30.69 | 30.79 | 30.48 | 30.57 | 30.18 | -0.84% | 164,922 |
| Jan 9, 2026 | 31.28 | 31.45 | 30.76 | 30.83 | 30.44 | -1.44% | 149,958 |
| Jan 8, 2026 | 30.60 | 31.39 | 30.60 | 31.28 | 30.89 | 1.72% | 270,416 |
| Jan 7, 2026 | 31.10 | 31.10 | 30.40 | 30.75 | 30.36 | -0.55% | 148,570 |
| Jan 6, 2026 | 30.56 | 30.98 | 30.43 | 30.92 | 30.53 | 0.75% | 174,767 |
| Jan 5, 2026 | 30.16 | 31.08 | 30.16 | 30.69 | 30.30 | 1.76% | 189,603 |
| Jan 2, 2026 | 30.19 | 30.25 | 29.62 | 30.16 | 29.78 | 0.43% | 209,909 |
| Dec 31, 2025 | 30.36 | 30.36 | 29.83 | 30.03 | 29.65 | -0.76% | 241,022 |
| Dec 30, 2025 | 30.46 | 30.46 | 30.23 | 30.26 | 29.88 | -0.59% | 157,453 |
| Dec 29, 2025 | 30.54 | 30.61 | 30.33 | 30.44 | 30.06 | -0.29% | 176,476 |
| Dec 26, 2025 | 30.74 | 30.84 | 30.43 | 30.53 | 30.15 | -0.46% | 100,108 |
| Dec 24, 2025 | 30.92 | 30.97 | 30.55 | 30.67 | 30.28 | -0.26% | 112,953 |
| Dec 23, 2025 | 30.83 | 31.10 | 30.74 | 30.75 | 30.36 | -0.71% | 186,165 |
| Dec 22, 2025 | 31.28 | 31.58 | 30.93 | 30.97 | 30.58 | -0.99% | 169,814 |
| Dec 19, 2025 | 31.81 | 32.01 | 31.21 | 31.28 | 30.89 | -1.85% | 489,369 |
| Dec 18, 2025 | 31.86 | 32.03 | 31.69 | 31.87 | 31.47 | 0.60% | 166,174 |
| Dec 17, 2025 | 31.51 | 31.85 | 31.51 | 31.68 | 31.28 | 0.35% | 202,553 |
| Dec 16, 2025 | 31.64 | 31.82 | 31.43 | 31.57 | 31.17 | 0.10% | 205,866 |
| Dec 15, 2025 | 31.60 | 31.75 | 31.45 | 31.54 | 31.14 | 0.38% | 235,706 |
| Dec 12, 2025 | 31.46 | 31.50 | 31.14 | 31.42 | 31.02 | 0.42% | 187,085 |
| Dec 11, 2025 | 31.33 | 31.53 | 31.12 | 31.29 | 30.90 | -0.13% | 263,330 |
| Dec 10, 2025 | 30.28 | 31.40 | 30.27 | 31.33 | 30.94 | 3.47% | 243,040 |
| Dec 9, 2025 | 30.34 | 30.73 | 30.14 | 30.28 | 29.90 | -0.13% | 130,955 |
| Dec 8, 2025 | 30.27 | 30.69 | 30.25 | 30.32 | 29.94 | 0.20% | 169,295 |
| Dec 5, 2025 | 30.23 | 30.44 | 30.09 | 30.26 | 29.88 | -0.30% | 142,908 |
| Dec 4, 2025 | 30.26 | 30.60 | 30.26 | 30.35 | 29.97 | -0.16% | 101,591 |
| Dec 3, 2025 | 29.80 | 30.50 | 29.76 | 30.40 | 30.02 | 2.01% | 142,647 |
| Dec 2, 2025 | 29.97 | 30.07 | 29.73 | 29.80 | 29.42 | -0.17% | 118,900 |
| Dec 1, 2025 | 29.43 | 29.98 | 29.43 | 29.85 | 29.47 | 0.74% | 118,277 |
| Nov 28, 2025 | 29.87 | 29.88 | 29.50 | 29.63 | 29.26 | -0.54% | 66,785 |
| Nov 26, 2025 | 29.92 | 29.95 | 29.67 | 29.79 | 29.41 | -0.50% | 114,424 |
| Nov 25, 2025 | 29.25 | 30.12 | 29.25 | 29.94 | 29.56 | 2.92% | 168,658 |
| Nov 24, 2025 | 29.35 | 29.35 | 29.02 | 29.09 | 28.72 | -1.09% | 165,528 |
| Nov 21, 2025 | 28.60 | 29.67 | 28.50 | 29.41 | 29.04 | 3.16% | 172,484 |
| Nov 20, 2025 | 28.73 | 28.98 | 28.35 | 28.51 | 28.15 | 0.14% | 148,136 |
| Nov 19, 2025 | 28.31 | 28.56 | 28.23 | 28.47 | 28.11 | 0.57% | 149,792 |
| Nov 18, 2025 | 28.43 | 28.63 | 28.25 | 28.31 | 27.95 | -0.42% | 151,894 |
| Nov 17, 2025 | 29.08 | 29.20 | 28.32 | 28.43 | 28.07 | -2.17% | 201,529 |
| Nov 14, 2025 | 28.80 | 29.08 | 28.51 | 29.06 | 28.69 | 0.62% | 192,641 |
| Nov 13, 2025 | 29.38 | 29.66 | 28.77 | 28.88 | 28.52 | -2.20% | 265,873 |
| Nov 12, 2025 | 29.18 | 29.65 | 29.12 | 29.53 | 29.16 | 1.44% | 221,396 |
| Nov 11, 2025 | 28.97 | 29.32 | 28.86 | 29.11 | 28.74 | 0.48% | 107,901 |
| Nov 10, 2025 | 29.05 | 29.23 | 28.65 | 28.97 | 28.60 | 0.07% | 209,400 |
| Nov 7, 2025 | 28.49 | 28.95 | 28.40 | 28.95 | 28.59 | 1.58% | 138,520 |
| Nov 6, 2025 | 28.70 | 28.76 | 28.45 | 28.50 | 28.14 | -1.25% | 143,371 |
| Nov 5, 2025 | 28.41 | 28.94 | 28.39 | 28.86 | 28.50 | 1.58% | 174,043 |
| Nov 4, 2025 | 28.35 | 28.53 | 28.01 | 28.41 | 28.05 | -1.49% | 188,065 |
| Nov 3, 2025 | 28.62 | 28.84 | 28.17 | 28.84 | 28.07 | 0.84% | 142,015 |
| Oct 31, 2025 | 28.56 | 28.86 | 28.40 | 28.60 | 27.84 | -0.80% | 147,895 |
| Oct 30, 2025 | 28.66 | 29.21 | 28.66 | 28.83 | 28.06 | 0.31% | 147,784 |
| Oct 29, 2025 | 29.44 | 29.73 | 28.51 | 28.74 | 27.97 | -2.91% | 209,648 |
| Oct 28, 2025 | 29.45 | 29.81 | 29.29 | 29.60 | 28.81 | 0.14% | 128,787 |
| Oct 27, 2025 | 30.25 | 30.25 | 29.54 | 29.56 | 28.77 | -1.83% | 191,697 |
| Oct 24, 2025 | 29.35 | 30.23 | 29.34 | 30.11 | 29.31 | 3.61% | 240,066 |
| Oct 23, 2025 | 29.55 | 29.83 | 29.00 | 29.06 | 28.29 | -1.96% | 215,825 |
| Oct 22, 2025 | 29.29 | 30.10 | 29.22 | 29.64 | 28.85 | 1.79% | 276,827 |
| Oct 21, 2025 | 28.89 | 29.36 | 28.49 | 29.12 | 28.34 | 1.46% | 157,092 |
| Oct 20, 2025 | 28.25 | 28.75 | 28.08 | 28.70 | 27.94 | 1.95% | 230,055 |
| Oct 17, 2025 | 27.93 | 28.31 | 27.73 | 28.15 | 27.40 | 1.73% | 254,124 |
| Oct 16, 2025 | 29.06 | 29.20 | 27.49 | 27.67 | 26.93 | -5.24% | 203,960 |
| Oct 15, 2025 | 29.82 | 29.88 | 29.08 | 29.20 | 28.42 | -1.78% | 144,886 |
| Oct 14, 2025 | 29.00 | 29.99 | 29.00 | 29.73 | 28.94 | 1.99% | 223,849 |