Peoples Bancorp Inc (NQ: PEBO )

30.52 +0.31 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 24.55 24.85 24.54 24.74 174,342 +0.27(+1.10%)
Aug 30, 2023 24.71 24.80 24.44 24.47 78,022 -0.28(-1.12%)
Aug 29, 2023 24.86 25.01 24.72 24.75 83,446 -0.17(-0.69%)
Aug 28, 2023 24.89 25.08 24.89 24.92 65,111 +0.08(+0.31%)
Aug 25, 2023 25.08 25.14 24.71 24.85 104,159 -0.18(-0.73%)
Aug 24, 2023 24.81 25.34 24.81 25.03 81,942 +0.12(+0.46%)
Aug 23, 2023 24.73 25.17 24.73 24.91 77,207 +0.16(+0.66%)
Aug 22, 2023 25.24 25.68 24.49 24.75 154,347 -0.52(-2.05%)
Aug 21, 2023 25.60 25.87 25.13 25.27 71,209 -0.25(-0.98%)
Aug 18, 2023 25.41 25.78 25.41 25.52 65,508 -0.06(-0.23%)
Aug 17, 2023 25.47 25.67 25.44 25.58 72,297 +0.14(+0.57%)
Aug 16, 2023 25.51 25.70 25.30 25.43 79,649 -0.16(-0.64%)
Aug 15, 2023 26.02 26.02 25.45 25.60 82,911 -0.67(-2.56%)
Aug 14, 2023 26.48 26.49 26.16 26.27 56,536 -0.38(-1.44%)
Aug 11, 2023 26.28 26.71 26.28 26.65 105,277 +0.21(+0.80%)
Aug 10, 2023 26.66 26.88 26.30 26.44 83,684 -0.21(-0.79%)
Aug 09, 2023 26.48 26.87 26.45 26.65 78,699 +0.03(+0.11%)
Aug 08, 2023 26.50 26.66 25.90 26.62 78,895 -0.26(-0.96%)
Aug 07, 2023 26.73 27.10 26.68 26.88 113,036 +0.27(+1.01%)
Aug 04, 2023 26.49 26.81 26.49 26.61 88,032 +0.14(+0.54%)
Aug 03, 2023 26.51 26.77 26.23 26.47 100,935 -0.09(-0.32%)
Aug 02, 2023 26.27 26.69 26.22 26.55 102,003 -0.06(-0.21%)
Aug 01, 2023 26.67 26.67 26.27 26.61 141,166 -0.06(-0.21%)
Jul 31, 2023 26.59 26.83 26.59 26.67 162,261 +0.08(+0.28%)
Jul 28, 2023 26.93 27.09 26.59 26.59 149,466 -0.34(-1.27%)
Jul 27, 2023 27.12 27.59 26.74 26.93 181,670 -0.10(-0.39%)
Jul 26, 2023 26.72 27.20 26.66 27.04 353,304 +0.60(+2.26%)
Jul 25, 2023 26.22 26.95 26.03 26.44 235,966 +0.12(+0.47%)
Jul 24, 2023 26.00 26.57 25.93 26.32 156,504 +0.27(+1.02%)
Jul 21, 2023 26.45 26.47 25.88 26.05 117,486 -0.24(-0.90%)
Jul 20, 2023 26.47 26.52 25.96 26.29 125,324 -0.19(-0.72%)
Jul 19, 2023 26.28 26.60 26.09 26.48 164,769 +0.22(+0.83%)
Jul 18, 2023 25.88 26.59 25.88 26.26 112,153 +0.33(+1.28%)
Jul 17, 2023 25.60 26.22 25.42 25.93 88,540 +0.31(+1.22%)
Jul 14, 2023 25.79 25.79 25.31 25.62 95,552 +0.02(+0.07%)
Jul 13, 2023 25.49 25.86 25.39 25.60 65,820 +0.27(+1.08%)
Jul 12, 2023 25.43 25.71 25.20 25.32 79,322 +0.32(+1.29%)
Jul 11, 2023 25.04 25.22 24.77 25.00 55,664 +0.07(+0.27%)
Jul 10, 2023 24.95 25.57 24.80 24.94 71,302 -0.16(-0.64%)
Jul 07, 2023 24.29 25.23 24.29 25.10 118,082 +0.63(+2.59%)
Jul 06, 2023 24.86 24.93 24.15 24.46 120,025 -0.65(-2.60%)
Jul 05, 2023 25.29 25.43 24.99 25.12 73,586 -0.26(-1.01%)
Jul 03, 2023 25.11 25.59 25.11 25.37 40,279 +0.24(+0.94%)
Jun 30, 2023 25.61 25.61 25.11 25.13 81,275 -0.44(-1.70%)
Jun 29, 2023 25.57 25.88 25.55 25.57 65,483 +0.22(+0.86%)
Jun 28, 2023 25.25 25.38 24.99 25.35 95,526 +0.14(+0.56%)
Jun 27, 2023 25.01 25.50 24.85 25.21 100,162 +0.23(+0.91%)
Jun 26, 2023 24.97 25.38 24.96 24.98 95,036 +0.02(+0.08%)
Jun 23, 2023 24.96 25.25 24.68 24.96 545,628 -0.16(-0.64%)
Jun 22, 2023 25.54 25.57 24.96 25.13 106,851 -0.54(-2.10%)
Jun 21, 2023 25.75 26.01 25.56 25.66 120,910 -0.15(-0.59%)
Jun 20, 2023 26.49 26.49 25.78 25.82 119,103 -0.67(-2.54%)
Jun 16, 2023 27.24 27.24 26.36 26.49 217,174 -0.46(-1.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.