Skip to main content
Peoples Bancorp Inc. (PEBO)
NASDAQ: PEBO · Real-Time Price · USD
30.25
-0.10 (-0.33%)
At close: Dec 5, 2025, 4:00 PM EST
30.26
+0.01 (0.03%)
After-hours: Dec 5, 2025, 5:01 PM EST

Peoples Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530.2330.4430.0930.2630.26-0.30%139,602
Dec 4, 202530.2630.6030.2630.3530.35-0.16%101,591
Dec 3, 202529.8030.5029.7630.4030.402.01%142,647
Dec 2, 202529.9730.0729.7329.8029.80-0.17%118,900
Dec 1, 202529.4329.9829.4329.8529.850.74%118,277
Nov 28, 202529.8729.8829.5029.6329.63-0.54%66,783
Nov 26, 202529.9229.9529.6729.7929.79-0.50%114,424
Nov 25, 202529.2530.1229.2529.9429.942.92%168,648
Nov 24, 202529.3529.3529.0229.0929.09-1.09%165,250
Nov 21, 202528.6029.6728.5029.4129.413.16%172,130
Nov 20, 202528.7328.9828.3528.5128.510.14%148,136
Nov 19, 202528.3128.5628.2328.4728.470.57%149,792
Nov 18, 202528.4328.6328.2528.3128.31-0.42%151,894
Nov 17, 202529.0829.2028.3228.4328.43-2.17%201,529
Nov 14, 202528.8029.0828.5129.0629.060.62%192,641
Nov 13, 202529.3829.6628.7728.8828.88-2.20%265,873
Nov 12, 202529.1829.6529.1229.5329.531.44%221,396
Nov 11, 202528.9729.3228.8629.1129.110.48%107,901
Nov 10, 202529.0529.2328.6528.9728.970.07%209,400
Nov 7, 202528.4928.9528.4028.9528.951.58%138,520
Nov 6, 202528.7028.7628.4528.5028.50-1.25%143,371
Nov 5, 202528.4128.9428.3928.8628.861.58%174,043
Nov 4, 202528.3528.5328.0128.4128.41-1.49%188,065
Nov 3, 202528.6228.8428.1728.8428.430.84%142,015
Oct 31, 202528.5628.8628.4028.6028.19-0.80%147,895
Oct 30, 202528.6629.2128.6628.8328.420.31%147,784
Oct 29, 202529.4429.7328.5128.7428.33-2.91%209,648
Oct 28, 202529.4529.8129.2929.6029.180.14%128,787
Oct 27, 202530.2530.2529.5429.5629.14-1.83%191,697
Oct 24, 202529.3530.2329.3430.1129.683.61%240,066
Oct 23, 202529.5529.8329.0029.0628.65-1.96%215,825
Oct 22, 202529.2930.1029.2229.6429.221.79%276,827
Oct 21, 202528.8929.3628.4929.1228.711.46%157,092
Oct 20, 202528.2528.7528.0828.7028.291.95%230,055
Oct 17, 202527.9328.3127.7328.1527.751.73%254,124
Oct 16, 202529.0629.2027.4927.6727.28-5.24%203,960
Oct 15, 202529.8229.8829.0829.2028.78-1.78%144,886
Oct 14, 202529.0029.9929.0029.7329.311.99%223,849
Oct 13, 202529.0929.1728.6829.1528.741.78%125,730
Oct 10, 202529.8530.1228.6128.6428.23-3.50%226,897
Oct 9, 202529.9030.0229.5529.6829.26-1.07%107,470
Oct 8, 202530.2230.2729.8530.0029.57-0.20%118,878
Oct 7, 202530.3930.6130.0230.0629.63-0.69%123,578
Oct 6, 202530.1930.5029.9330.2729.841.14%205,635
Oct 3, 202529.8030.1729.8029.9329.500.81%119,170
Oct 2, 202529.6629.8029.4729.6929.27-0.17%118,874
Oct 1, 202529.7829.8629.4829.7429.32-0.83%121,295
Sep 30, 202529.9230.3029.5929.9929.560.17%119,003
Sep 29, 202530.4730.4729.8729.9429.51-1.58%83,610
Sep 26, 202530.3430.6230.2330.4229.990.46%100,318
Sep 25, 202530.1630.3030.0830.2829.85-0.10%127,853
Sep 24, 202530.2830.4330.0130.3129.880.07%115,256
Sep 23, 202530.3230.9930.2230.2929.86-0.16%114,744
Sep 22, 202530.4530.5730.1330.3429.91-0.46%100,697
Sep 19, 202530.9530.9730.4230.4830.05-2.03%371,149
Sep 18, 202530.3431.1530.2531.1130.673.22%142,116
Sep 17, 202529.9030.8529.7830.1429.711.24%170,747
Sep 16, 202530.0330.0329.6129.7729.35-1.10%109,389
Sep 15, 202530.4830.5730.0530.1029.67-0.73%132,445
Sep 12, 202530.6730.6730.2830.3229.89-1.01%80,733
Sep 11, 202530.4030.7730.3030.6330.190.66%115,124
Sep 10, 202530.5330.7530.3230.4330.00-0.46%103,951
Sep 9, 202531.0131.1530.4430.5730.14-1.67%144,885
Sep 8, 202530.9531.1130.6731.0930.650.58%72,753
Sep 5, 202531.2831.5530.7430.9130.47-0.83%93,853
Sep 4, 202530.8431.1830.6831.1730.731.50%94,551
Sep 3, 202530.6831.0030.4630.7130.27-0.26%98,767
Sep 2, 202530.6831.0030.4430.7930.35-0.48%112,205
Aug 29, 202531.1831.4930.9130.9430.50-0.48%102,166
Aug 28, 202531.3431.3430.8631.0930.65-0.22%134,396
Aug 27, 202530.8231.2730.7731.1630.720.84%181,358
Aug 26, 202530.5931.0530.4730.9030.461.21%136,238
Aug 25, 202530.8230.8730.4230.5330.10-1.33%94,222
Aug 22, 202529.6531.0229.6530.9430.504.85%195,479
Aug 21, 202529.5029.6829.3829.5129.09-0.37%95,539
Aug 20, 202529.6929.7229.4229.6229.200.51%134,952
Aug 19, 202529.5129.8629.3929.4729.05-0.41%129,126
Aug 18, 202529.2029.5929.1129.5929.171.27%138,712
Aug 15, 202530.0330.0329.2129.2228.80-2.44%339,037
Aug 14, 202529.6529.9729.4029.9529.52-213,544
Aug 13, 202529.9130.0029.6429.9529.520.98%163,598
Aug 12, 202528.7629.6828.7229.6629.243.74%160,012
Aug 11, 202528.5828.6628.3128.5928.180.42%140,635
Aug 8, 202528.4528.5928.0628.4728.070.81%101,094
Aug 7, 202528.3528.3827.9428.2427.840.21%187,892
Aug 6, 202528.3028.4828.1328.1827.78-0.46%123,522
Aug 5, 202528.1128.3527.8328.3127.910.14%150,288
Aug 4, 202527.7828.3227.7128.2727.870.39%167,574
Aug 1, 202528.4728.7827.8728.1627.36-1.68%229,126
Jul 31, 202529.0029.3028.4828.6427.82-1.75%256,300
Jul 30, 202529.3529.5728.7829.1528.32-0.65%314,498
Jul 29, 202530.0530.0529.3129.3428.50-1.48%207,847
Jul 28, 202529.4229.8329.2629.7828.931.33%260,979
Jul 25, 202529.0329.5428.8029.3928.551.17%338,139
Jul 24, 202530.0330.3229.0029.0528.22-3.30%213,570
Jul 23, 202530.5330.9329.7230.0429.18-1.15%302,940
Jul 22, 202532.2032.2030.3930.3929.52-3.68%433,445
Jul 21, 202531.7132.0631.5431.5530.65-0.22%152,881
Jul 18, 202532.0032.0831.5031.6230.72-0.41%152,484
Jul 17, 202531.4031.8931.2231.7530.841.05%143,957