Peoples Bancorp Inc (NQ: PEBO )

31.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 27.89 28.06 27.50 27.68 191,284 +0.35(+1.28%)
Mar 30, 2021 27.54 27.82 27.07 27.33 176,615 +0.12(+0.43%)
Mar 29, 2021 27.53 27.64 26.95 27.21 136,467 -1.04(-3.69%)
Mar 26, 2021 28.05 28.42 27.82 28.26 45,894 +0.56(+2.02%)
Mar 25, 2021 26.95 27.83 26.71 27.70 50,532 +0.53(+1.93%)
Mar 24, 2021 27.59 28.47 26.98 27.17 84,219 -0.02(-0.06%)
Mar 23, 2021 27.66 29.45 26.93 27.19 117,697 -0.84(-3.01%)
Mar 22, 2021 28.77 28.86 27.71 28.03 65,400 -0.83(-2.86%)
Mar 19, 2021 28.87 29.08 28.27 28.86 248,166 -0.05(-0.17%)
Mar 18, 2021 29.07 29.83 28.80 28.91 66,076 +0.03(+0.09%)
Mar 17, 2021 29.21 29.21 28.42 28.88 50,897 -0.03(-0.09%)
Mar 16, 2021 29.39 29.39 28.50 28.91 68,088 -0.58(-1.95%)
Mar 15, 2021 30.44 30.44 28.77 29.48 77,624 -0.88(-2.91%)
Mar 12, 2021 30.07 30.67 29.65 30.37 73,335 +0.43(+1.42%)
Mar 11, 2021 29.63 30.18 29.35 29.94 78,608 +0.28(+0.96%)
Mar 10, 2021 28.62 29.82 28.62 29.66 58,585 +1.07(+3.74%)
Mar 09, 2021 29.19 29.31 28.27 28.59 66,921 -0.69(-2.37%)
Mar 08, 2021 28.03 29.46 27.26 29.28 83,957 +1.57(+5.66%)
Mar 05, 2021 27.09 27.82 25.53 27.71 86,037 +1.13(+4.24%)
Mar 04, 2021 27.05 27.66 26.38 26.59 61,183 -0.41(-1.51%)
Mar 03, 2021 26.59 27.51 26.39 27.00 68,821 +0.73(+2.80%)
Mar 02, 2021 26.87 26.92 25.90 26.26 64,402 -0.35(-1.32%)
Mar 01, 2021 26.58 26.83 26.10 26.61 59,860 +0.63(+2.41%)
Feb 26, 2021 26.32 26.62 25.58 25.99 91,909 -0.53(-1.98%)
Feb 25, 2021 27.54 27.54 26.37 26.51 74,145 -0.93(-3.41%)
Feb 24, 2021 26.96 27.54 26.58 27.45 47,572 +0.72(+2.68%)
Feb 23, 2021 26.62 27.71 26.41 26.73 62,870 +0.18(+0.66%)
Feb 22, 2021 26.16 26.70 25.97 26.55 60,838 +0.46(+1.76%)
Feb 19, 2021 25.55 26.10 25.51 26.10 48,411 +0.64(+2.52%)
Feb 18, 2021 25.62 25.76 25.27 25.45 71,051 -0.23(-0.88%)
Feb 17, 2021 25.74 25.94 25.50 25.68 31,249 -0.07(-0.26%)
Feb 16, 2021 25.80 25.99 25.69 25.74 29,738 +0.11(+0.42%)
Feb 12, 2021 25.88 25.88 25.39 25.64 35,829 -0.24(-0.94%)
Feb 11, 2021 26.30 26.47 25.54 25.88 33,980 -0.43(-1.65%)
Feb 10, 2021 26.27 26.60 26.17 26.31 58,597 +0.04(+0.16%)
Feb 09, 2021 25.95 26.27 25.88 26.27 35,278 +0.20(+0.77%)
Feb 08, 2021 25.65 26.07 25.65 26.07 57,180 +0.37(+1.43%)
Feb 05, 2021 26.43 26.43 25.45 25.70 77,529 -0.63(-2.38%)
Feb 04, 2021 25.59 26.35 25.59 26.33 68,417 +0.69(+2.67%)
Feb 03, 2021 25.70 26.12 25.28 25.64 68,581 -0.23(-0.89%)
Feb 02, 2021 25.88 26.08 25.26 25.88 70,457 +0.29(+1.13%)
Feb 01, 2021 25.36 25.74 25.17 25.59 53,622 +0.41(+1.64%)
Jan 29, 2021 25.38 25.60 25.13 25.17 109,285 -0.21(-0.85%)
Jan 28, 2021 25.66 25.66 25.17 25.39 42,891 +0.08(+0.33%)
Jan 27, 2021 25.44 26.09 24.96 25.31 133,440 -0.73(-2.79%)
Jan 26, 2021 26.00 26.37 25.85 26.03 61,641 +0.28(+1.09%)
Jan 25, 2021 25.60 25.77 24.91 25.75 111,810 -0.15(-0.57%)
Jan 22, 2021 25.30 25.92 25.14 25.90 71,847 +0.45(+1.78%)
Jan 21, 2021 26.00 26.00 25.30 25.45 65,642 -0.45(-1.72%)
Jan 20, 2021 26.14 26.29 25.74 25.89 84,454 -0.44(-1.66%)
Jan 19, 2021 26.58 26.58 25.92 26.33 98,091 +0.02(+0.09%)
Jan 15, 2021 25.26 26.44 25.26 26.30 123,945 +0.36(+1.40%)
Jan 14, 2021 25.88 26.01 25.59 25.94 62,413 +0.26(+1.00%)
Jan 13, 2021 26.21 26.21 25.42 25.69 83,486 +0.04(+0.16%)
Jan 12, 2021 25.02 25.73 25.02 25.64 55,724 +0.79(+3.19%)
Jan 11, 2021 24.48 24.89 24.40 24.85 38,576 +0.06(+0.23%)
Jan 08, 2021 25.38 25.38 24.46 24.79 75,481 -0.38(-1.51%)
Jan 07, 2021 25.56 25.56 24.76 25.17 68,980 +0.31(+1.26%)
Jan 06, 2021 23.32 25.05 23.32 24.86 113,093 +2.11(+9.29%)
Jan 05, 2021 22.29 22.91 22.29 22.75 56,930 +0.28(+1.25%)
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.