Peoples Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.62	35.11	34.62	34.92	34.92	1.22%	296,427
Apr 27, 2026	34.28	34.71	34.11	34.50	34.50	1.08%	228,223
Apr 24, 2026	34.44	34.65	34.02	34.13	34.13	-1.39%	492,362
Apr 23, 2026	34.13	34.62	33.98	34.61	34.61	2.03%	428,822
Apr 22, 2026	34.45	34.52	33.75	33.92	33.92	-1.05%	448,470
Apr 21, 2026	35.15	35.46	34.02	34.28	34.28	-1.32%	546,827
Apr 20, 2026	34.23	34.84	34.23	34.74	34.74	1.11%	460,486
Apr 17, 2026	33.98	35.11	33.98	34.36	34.36	2.08%	301,932
Apr 16, 2026	33.72	33.83	33.55	33.66	33.66	-0.53%	172,977
Apr 15, 2026	33.87	33.99	33.54	33.84	33.84	-0.21%	163,124
Apr 14, 2026	34.07	34.07	33.59	33.91	33.91	-0.67%	171,194
Apr 13, 2026	34.24	34.24	33.90	34.14	34.14	-0.50%	199,938
Apr 10, 2026	34.57	34.57	34.09	34.31	34.31	-1.07%	243,078
Apr 9, 2026	33.90	34.89	33.87	34.68	34.68	1.58%	357,132
Apr 8, 2026	34.12	34.49	33.94	34.14	34.14	1.43%	390,486
Apr 7, 2026	33.75	33.93	33.57	33.66	33.66	-0.56%	272,159
Apr 6, 2026	33.42	33.90	33.28	33.85	33.85	1.17%	187,702
Apr 2, 2026	32.95	33.57	32.82	33.46	33.46	0.45%	219,123
Apr 1, 2026	32.96	33.67	32.96	33.31	33.31	1.34%	204,271
Mar 31, 2026	32.80	33.15	32.60	32.87	32.87	1.20%	280,062
Mar 30, 2026	32.28	32.56	32.04	32.48	32.48	1.34%	211,548
Mar 27, 2026	32.09	32.39	32.00	32.05	32.05	-0.80%	224,925
Mar 26, 2026	31.94	32.33	31.94	32.31	32.31	0.59%	164,238
Mar 25, 2026	32.40	32.47	32.01	32.12	32.12	-0.09%	190,155
Mar 24, 2026	31.65	32.55	31.65	32.15	32.15	0.47%	206,727
Mar 23, 2026	32.19	32.56	31.78	32.00	32.00	1.75%	318,093
Mar 20, 2026	31.68	32.01	31.37	31.45	31.45	-0.79%	1,439,320
Mar 19, 2026	31.02	31.78	30.93	31.70	31.70	1.80%	334,871
Mar 18, 2026	31.56	31.70	31.11	31.14	31.14	-1.55%	351,256
Mar 17, 2026	32.04	32.19	31.54	31.63	31.63	-0.60%	279,565
Mar 16, 2026	32.17	32.19	31.81	31.82	31.82	0.70%	222,738
Mar 13, 2026	32.01	32.01	31.47	31.60	31.60	-0.78%	192,606
Mar 12, 2026	31.05	31.85	30.97	31.85	31.85	1.08%	182,754
Mar 11, 2026	31.49	31.84	31.25	31.51	31.51	-0.79%	163,659
Mar 10, 2026	31.76	32.45	31.58	31.76	31.76	-0.31%	225,278
Mar 9, 2026	31.41	32.00	30.79	31.86	31.86	-0.38%	228,745
Mar 6, 2026	31.50	32.05	31.21	31.98	31.98	-1.14%	230,062
Mar 5, 2026	32.43	32.57	31.98	32.35	32.35	-1.28%	169,122
Mar 4, 2026	32.91	33.06	32.73	32.77	32.77	-0.40%	144,230
Mar 3, 2026	32.25	33.05	32.01	32.90	32.90	0.34%	218,016
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%	143,015
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%	306,144
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%	252,191
Feb 11, 2026	33.66	34.15	33.09	33.33	33.33	-0.89%	268,505
Feb 10, 2026	33.91	34.33	33.33	33.63	33.63	-0.74%	223,891
Feb 9, 2026	34.04	34.27	33.26	33.88	33.88	-0.88%	253,048
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%	440,079
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