Peoples Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	37.87	38.84	37.55	38.53	38.53	1.82%	1,395,336
Jun 25, 2026	37.53	37.97	37.53	37.84	37.84	0.34%	185,447
Jun 24, 2026	37.30	37.77	37.21	37.71	37.71	1.10%	222,781
Jun 23, 2026	36.68	37.33	36.60	37.30	37.30	1.91%	209,115
Jun 22, 2026	36.28	36.72	36.28	36.60	36.60	1.02%	213,335
Jun 18, 2026	36.09	36.39	36.00	36.23	36.23	1.40%	414,230
Jun 17, 2026	35.92	36.30	35.25	35.73	35.73	-1.05%	278,138
Jun 16, 2026	36.00	36.36	35.76	36.11	36.11	0.61%	224,071
Jun 15, 2026	36.75	36.82	35.82	35.89	35.89	-1.94%	173,286
Jun 12, 2026	36.34	36.64	36.24	36.60	36.60	1.41%	138,827
Jun 11, 2026	35.98	36.33	35.70	36.09	36.09	0.08%	235,143
Jun 10, 2026	35.84	36.39	35.34	36.06	36.06	1.26%	275,335
Jun 9, 2026	35.54	36.27	35.53	35.61	35.61	0.59%	294,460
Jun 8, 2026	35.31	35.63	35.15	35.40	35.40	0.74%	177,718
Jun 5, 2026	35.01	35.45	35.01	35.14	35.14	0.29%	163,241
Jun 4, 2026	34.48	35.10	34.48	35.04	35.04	2.82%	196,094
Jun 3, 2026	34.78	34.86	34.04	34.08	34.08	-2.52%	187,020
Jun 2, 2026	34.26	35.05	34.26	34.96	34.96	1.60%	173,072
Jun 1, 2026	34.48	34.65	34.08	34.41	34.41	-1.06%	167,516
May 29, 2026	34.80	35.04	34.65	34.78	34.78	-0.17%	226,784
May 28, 2026	34.63	34.88	34.33	34.84	34.84	0.61%	141,228
May 27, 2026	34.98	35.05	34.55	34.63	34.63	-0.89%	117,527
May 26, 2026	34.65	35.07	34.65	34.94	34.94	1.16%	182,743
May 22, 2026	34.78	34.92	34.48	34.54	34.54	-0.23%	166,556
May 21, 2026	34.11	34.71	34.00	34.62	34.62	0.76%	171,638
May 20, 2026	33.68	34.46	33.58	34.36	34.36	2.02%	182,530
May 19, 2026	33.70	33.90	33.46	33.68	33.68	-0.12%	129,085
May 18, 2026	33.18	33.76	33.02	33.72	33.72	2.09%	162,645
May 15, 2026	33.30	33.33	32.77	33.03	33.03	-0.96%	208,339
May 14, 2026	33.31	33.64	33.27	33.35	33.35	0.88%	155,779
May 13, 2026	33.39	33.62	32.98	33.06	33.06	-1.37%	172,800
May 12, 2026	33.77	33.77	32.88	33.52	33.52	-0.53%	195,012
May 11, 2026	34.41	34.44	33.60	33.70	33.70	-1.81%	190,341
May 8, 2026	34.21	34.45	34.16	34.32	34.32	0.12%	174,722
May 7, 2026	34.31	34.60	34.20	34.28	34.28	-0.09%	185,505
May 6, 2026	34.41	34.56	34.15	34.31	34.31	0.50%	214,874
May 5, 2026	33.82	34.36	33.79	34.14	34.14	0.98%	155,797
May 4, 2026	33.98	34.24	33.58	33.81	33.81	-1.17%	190,385
May 1, 2026	34.54	34.89	34.18	34.63	34.21	0.67%	215,299
Apr 30, 2026	33.89	34.56	33.75	34.40	33.98	1.09%	339,387
Apr 29, 2026	34.71	34.77	33.84	34.03	33.62	-2.55%	292,834
Apr 28, 2026	34.62	35.11	34.62	34.92	34.50	1.22%	296,434
Apr 27, 2026	34.28	34.71	34.11	34.50	34.08	1.08%	228,223
Apr 24, 2026	34.44	34.65	34.02	34.13	33.72	-1.39%	492,362
Apr 23, 2026	34.13	34.62	33.98	34.61	34.19	2.03%	428,822
Apr 22, 2026	34.45	34.52	33.75	33.92	33.51	-1.05%	448,470
Apr 21, 2026	35.15	35.46	34.02	34.28	33.86	-1.32%	546,827
Apr 20, 2026	34.23	34.84	34.23	34.74	34.32	1.11%	460,486
Apr 17, 2026	33.98	35.11	33.98	34.36	33.94	2.08%	301,932
Apr 16, 2026	33.72	33.83	33.55	33.66	33.25	-0.53%	172,977
Apr 15, 2026	33.87	33.99	33.54	33.84	33.43	-0.21%	163,124
Apr 14, 2026	34.07	34.07	33.59	33.91	33.50	-0.67%	171,194
Apr 13, 2026	34.24	34.24	33.90	34.14	33.73	-0.50%	199,938
Apr 10, 2026	34.57	34.57	34.09	34.31	33.89	-1.07%	243,078
Apr 9, 2026	33.90	34.89	33.87	34.68	34.26	1.58%	357,132
Apr 8, 2026	34.12	34.49	33.94	34.14	33.73	1.43%	390,486
Apr 7, 2026	33.75	33.93	33.57	33.66	33.25	-0.56%	272,159
Apr 6, 2026	33.42	33.90	33.28	33.85	33.44	1.17%	187,702
Apr 2, 2026	32.95	33.57	32.82	33.46	33.05	0.45%	219,123
Apr 1, 2026	32.96	33.67	32.96	33.31	32.91	1.34%	204,271
Mar 31, 2026	32.80	33.15	32.60	32.87	32.47	1.20%	280,062
Mar 30, 2026	32.28	32.56	32.04	32.48	32.09	1.34%	211,548
Mar 27, 2026	32.09	32.39	32.00	32.05	31.66	-0.80%	224,925
Mar 26, 2026	31.94	32.33	31.94	32.31	31.92	0.59%	164,238
Mar 25, 2026	32.40	32.47	32.01	32.12	31.73	-0.09%	190,155
Mar 24, 2026	31.65	32.55	31.65	32.15	31.76	0.47%	206,727
Mar 23, 2026	32.19	32.56	31.78	32.00	31.61	1.75%	318,093
Mar 20, 2026	31.68	32.01	31.37	31.45	31.07	-0.79%	1,439,320
Mar 19, 2026	31.02	31.78	30.93	31.70	31.32	1.80%	334,871
Mar 18, 2026	31.56	31.70	31.11	31.14	30.76	-1.55%	351,256
Mar 17, 2026	32.04	32.19	31.54	31.63	31.25	-0.60%	279,565
Mar 16, 2026	32.17	32.19	31.81	31.82	31.43	0.70%	222,738
Mar 13, 2026	32.01	32.01	31.47	31.60	31.22	-0.78%	192,606
Mar 12, 2026	31.05	31.85	30.97	31.85	31.46	1.08%	182,754
Mar 11, 2026	31.49	31.84	31.25	31.51	31.13	-0.79%	163,659
Mar 10, 2026	31.76	32.45	31.58	31.76	31.37	-0.31%	225,278
Mar 9, 2026	31.41	32.00	30.79	31.86	31.47	-0.38%	228,745
Mar 6, 2026	31.50	32.05	31.21	31.98	31.59	-1.14%	230,062
Mar 5, 2026	32.43	32.57	31.98	32.35	31.96	-1.28%	169,122
Mar 4, 2026	32.91	33.06	32.73	32.77	32.37	-0.40%	144,230
Mar 3, 2026	32.25	33.05	32.01	32.90	32.50	0.34%	218,016
Mar 2, 2026	31.89	33.05	31.64	32.79	32.39	1.61%	245,020
Feb 27, 2026	32.76	32.95	32.00	32.27	31.88	-2.86%	359,268
Feb 26, 2026	33.27	33.69	32.70	33.22	32.82	0.30%	163,766
Feb 25, 2026	32.78	33.17	32.52	33.12	32.72	1.91%	143,015
Feb 24, 2026	32.56	32.79	32.21	32.50	32.11	-0.06%	182,633
Feb 23, 2026	33.95	33.95	32.40	32.52	32.13	-4.44%	290,020
Feb 20, 2026	33.66	34.06	33.27	34.03	33.62	1.25%	409,862
Feb 19, 2026	33.61	33.84	33.27	33.61	33.20	-0.30%	306,144
Feb 18, 2026	33.80	34.10	33.47	33.71	33.30	-0.24%	289,872
Feb 17, 2026	33.70	34.00	33.37	33.79	33.38	0.69%	272,275
Feb 13, 2026	33.12	33.60	32.73	33.56	33.15	1.02%	207,746
Feb 12, 2026	33.51	33.68	32.70	33.22	32.82	-0.33%	252,191
Feb 11, 2026	33.66	34.15	33.09	33.33	32.93	-0.89%	268,505
Feb 10, 2026	33.91	34.33	33.33	33.63	33.22	-0.74%	223,891
Feb 9, 2026	34.04	34.27	33.26	33.88	33.47	-0.88%	253,048
Feb 6, 2026	33.96	34.31	33.57	34.18	33.77	1.33%	252,955
Feb 5, 2026	33.77	34.25	33.39	33.73	33.32	-0.15%	247,343
Feb 4, 2026	33.35	33.85	33.30	33.78	33.37	2.18%	434,618
Feb 3, 2026	32.50	33.33	32.44	33.06	32.66	1.44%	312,610