Peoples Bancorp Inc (NQ: PEBO )

29.61 +0.48 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 29.13 29.68 29.00 29.61 232,538 +0.48(+1.65%)
Mar 27, 2024 28.24 29.13 28.23 29.13 98,309 +1.05(+3.74%)
Mar 26, 2024 28.43 28.43 28.03 28.08 68,831 -0.06(-0.21%)
Mar 25, 2024 28.07 28.58 28.07 28.14 68,869 -0.01(-0.04%)
Mar 22, 2024 28.66 28.66 28.12 28.15 106,394 -0.36(-1.26%)
Mar 21, 2024 28.22 28.66 28.18 28.51 205,694 +0.26(+0.92%)
Mar 20, 2024 27.15 28.44 27.15 28.25 130,516 +0.99(+3.63%)
Mar 19, 2024 27.03 27.46 27.03 27.26 191,853 +0.17(+0.63%)
Mar 18, 2024 27.33 27.59 27.07 27.09 86,192 -0.31(-1.13%)
Mar 15, 2024 26.78 27.54 26.78 27.40 391,134 +0.51(+1.90%)
Mar 14, 2024 27.56 27.56 26.74 26.89 106,659 -0.79(-2.85%)
Mar 13, 2024 27.67 28.04 27.52 27.68 68,519 -0.09(-0.32%)
Mar 12, 2024 28.20 28.20 27.68 27.77 72,092 -0.48(-1.70%)
Mar 11, 2024 28.51 28.56 28.12 28.25 60,023 -0.28(-0.98%)
Mar 08, 2024 28.48 28.75 28.36 28.53 86,062 +0.37(+1.31%)
Mar 07, 2024 28.85 29.00 28.11 28.16 128,001 -0.31(-1.09%)
Mar 06, 2024 29.69 29.69 27.51 28.47 321,250 -1.07(-3.62%)
Mar 05, 2024 29.06 29.99 29.06 29.54 173,544 +0.31(+1.06%)
Mar 04, 2024 28.36 29.92 28.34 29.23 408,522 +1.32(+4.73%)
Mar 01, 2024 27.95 28.02 27.50 27.91 85,721 -0.16(-0.57%)
Feb 29, 2024 28.39 28.68 28.04 28.07 89,849 +0.17(+0.61%)
Feb 28, 2024 28.05 28.20 27.83 27.90 58,626 -0.16(-0.57%)
Feb 27, 2024 28.04 28.49 28.04 28.06 90,411 -0.05(-0.18%)
Feb 26, 2024 28.31 28.63 28.00 28.11 73,844 -0.32(-1.13%)
Feb 23, 2024 28.64 28.89 28.19 28.43 86,408 +0.08(+0.28%)
Feb 22, 2024 28.88 28.97 28.11 28.35 108,176 -0.69(-2.38%)
Feb 21, 2024 28.68 29.09 28.58 29.04 120,275 +0.22(+0.76%)
Feb 20, 2024 28.66 29.12 28.51 28.82 125,529 -0.13(-0.45%)
Feb 16, 2024 28.88 29.33 28.20 28.95 115,429 -0.12(-0.41%)
Feb 15, 2024 28.26 29.22 28.05 29.07 147,453 +1.10(+3.93%)
Feb 14, 2024 27.90 28.00 27.50 27.97 96,272 +0.33(+1.19%)
Feb 13, 2024 28.15 28.19 27.37 27.64 158,085 -1.23(-4.26%)
Feb 12, 2024 28.28 29.24 28.18 28.87 116,019 +0.39(+1.37%)
Feb 09, 2024 27.82 28.48 27.45 28.48 107,495 +0.63(+2.26%)
Feb 08, 2024 27.95 28.20 27.75 27.85 79,634 -0.07(-0.25%)
Feb 07, 2024 28.04 28.13 27.28 27.92 93,493 +0.03(+0.11%)
Feb 06, 2024 28.24 28.45 27.67 27.89 139,247 -0.35(-1.24%)
Feb 05, 2024 28.33 28.56 27.93 28.24 125,678 -0.37(-1.29%)
Feb 02, 2024 28.20 28.84 28.20 28.61 156,965 -0.03(-0.10%)
Feb 01, 2024 29.05 29.23 28.10 28.64 227,402 -0.27(-0.92%)
Jan 31, 2024 29.85 30.07 28.77 28.91 194,545 -1.25(-4.15%)
Jan 30, 2024 30.14 30.48 30.02 30.16 100,073 -0.10(-0.33%)
Jan 29, 2024 30.05 30.35 29.87 30.26 111,544 +0.26(+0.85%)
Jan 26, 2024 30.05 30.18 29.79 30.00 107,115 +0.19(+0.63%)
Jan 25, 2024 30.02 30.02 29.29 29.81 148,252 +0.12(+0.40%)
Jan 24, 2024 30.16 30.85 29.33 29.70 218,497 -1.06(-3.43%)
Jan 23, 2024 32.06 32.19 30.55 30.75 151,191 -1.29(-4.03%)
Jan 22, 2024 31.32 32.07 31.32 32.04 114,792 +0.84(+2.69%)
Jan 19, 2024 30.85 31.21 30.41 31.21 110,775 +0.50(+1.64%)
Jan 18, 2024 30.68 30.83 30.44 30.70 58,583 +0.19(+0.61%)
Jan 17, 2024 30.19 30.65 30.19 30.51 62,627 -0.06(-0.19%)
Jan 16, 2024 30.69 30.85 30.38 30.57 98,571 -0.44(-1.43%)
Jan 12, 2024 31.45 31.62 30.72 31.02 59,000 -0.19(-0.60%)
Jan 11, 2024 31.35 31.57 30.78 31.21 75,492 -0.47(-1.49%)
Jan 10, 2024 31.47 31.70 31.31 31.68 81,226 +0.10(+0.31%)
Jan 09, 2024 31.68 31.92 31.40 31.58 80,721 -0.48(-1.51%)
Jan 08, 2024 31.94 32.07 31.47 32.06 104,491 +0.25(+0.78%)
Jan 05, 2024 31.81 32.15 31.63 31.82 127,473 -0.09(-0.28%)
Jan 04, 2024 32.09 32.39 31.90 31.91 100,438 -0.06(-0.19%)
Jan 03, 2024 32.97 32.97 31.91 31.96 120,736 -1.00(-3.02%)
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.