NASDAQ : PEBO

Peoples Bancorp Inc. — Price history

Financials · Banks - Regional · United States

Last price 38.81 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.37B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Peoples Bancorp Inc. (PEBO) closed at 39.5 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	38.25	39.51	38.21	39.5	578,333	+3.54%
2026-10-30	39	39	38.37	38.57	501,561	-0.62%
2026-10-29	38.83	39.07	38.485	38.81	404,632	+1.09%
2026-10-28	38.43	38.5	37.855	38.39	380,123	-0.14%
2026-10-27	38.71	38.711	38.04	38.445	382,969	-0.09%
2026-10-26	38.2	38.73	38.2	38.48	401,124	+0.73%
2026-10-23	37.88	38.39	37.78	38.2	545,321	+0.03%
2026-10-22	37.36	38.29	37.26	38.19	423,631	+2.30%
2026-10-21	37.63	37.705	37	37.33	528,444	-0.61%
2026-10-20	37.02	37.9	36.835	37.56	617,915	+2.99%
2026-10-19	36.62	36.829	36.415	36.47	228,972	-0.68%
2026-10-16	36.72	37.36	36.53	36.72	356,471	+0.27%
2026-10-15	36	36.63	35.85	36.62	583,844	+2.32%
2026-10-14	35.45	36.06	35.33	35.79	507,966	-0.45%
2026-10-13	36.27	36.45	35.76	35.95	387,589	-0.44%
2026-10-12	35.87	36.37	35.76	36.11	419,002	+0.87%
2026-10-09	36.25	36.35	35.78	35.8	285,687	-1.40%
2026-10-08	36	36.58	35.74	36.31	389,594	+0.53%
2026-10-07	36.34	36.38	35.95	36.12	620,316	-1.66%
2026-10-06	37.11	37.34	36.7	36.73	416,944	-1.02%
2026-10-05	37.49	37.55	37.03	37.11	470,777	-0.99%
2026-10-02	37.08	37.68	37.065	37.48	957,413	+1.60%
2026-10-01	36.37	36.96	35.95	36.89	780,387	+0.82%
2026-09-30	35.83	37.01	35.4	36.59	1,364,680	-5.87%
2026-09-29	39.11	39.33	38.53	38.87	242,294	-0.61%
2026-09-28	39.31	39.44	39.06	39.11	217,145	-0.28%
2026-09-25	39.22	39.49	39.115	39.22	470,519	+0.38%
2026-09-24	38.6	39.11	38.44	39.07	294,873	+1.67%
2026-09-23	38.72	38.9	38.39	38.43	171,801	-1.06%
2026-09-22	39.3	39.41	38.73	38.84	212,051	-0.51%
2026-09-21	39.43	39.675	39.03	39.04	265,449	-0.89%
2026-09-18	39.23	39.41	38.832	39.39	837,477	-0.23%
2026-09-17	39.86	40.04	39.395	39.48	220,803	-0.33%
2026-09-16	40.12	40.18	38.86	39.61	322,254	-1.39%
2026-09-15	39.82	40.235	39.78	40.17	240,153	+0.70%
2026-09-14	39.8	40.18	39.65	39.89	229,126	+0.20%
2026-09-11	40.07	40.115	39.41	39.81	129,039	+0.13%
2026-09-10	39.38	39.76	39.175	39.76	154,521	+0.96%
2026-09-09	39.55	39.66	39.2	39.38	210,243	-1.10%
2026-09-08	39.93	40.03	39.72	39.82	249,154	-0.43%
2026-09-04	39.65	40.122	39.65	39.99	276,217	+0.83%
2026-09-03	39.77	40.085	39.59	39.66	390,278	+0.41%
2026-09-02	39.18	39.945	39.175	39.5	449,510	+1.05%
2026-09-01	39.27	39.425	38.86	39.09	218,800	-0.71%
2026-08-31	39.65	39.68	39.25	39.37	192,541	-0.73%
2026-08-28	39.69	40.085	39.55	39.66	198,080	+0.08%
2026-08-27	39.5	39.65	39.055	39.63	255,556	-0.18%
2026-08-26	39.69	39.89	39.445	39.7	227,662	+0.35%
2026-08-25	39.87	39.87	39.46	39.56	192,233	-0.73%
2026-08-24	40.06	40.43	39.77	39.85	266,113	-0.52%
2026-08-21	40.25	40.39	39.73	40.06	204,896	+0.23%
2026-08-20	39.69	39.99	39.54	39.97	212,827	+0.35%
2026-08-19	41	41	39.79	39.83	215,256	-2.83%
2026-08-18	41.22	41.22	40.67	40.99	215,195	-0.19%
2026-08-17	41.23	41.529	40.95	41.07	186,160	-0.75%
2026-08-14	41.37	41.59	41.19	41.38	252,865	+0.15%
2026-08-13	41.36	41.525	41.06	41.32	217,612	+0.34%
2026-08-12	41.01	41.24	40.82	41.18	250,328	+0.59%
2026-08-11	40.75	41.11	40.71	40.94	207,203	+0.79%
2026-08-10	40.65	40.835	40.13	40.62	303,972	-0.76%
2026-08-07	41.12	41.12	40.67	40.93	347,137	-0.56%
2026-08-06	41.86	42	41.13	41.16	281,487	-1.06%
2026-08-05	41.92	41.92	41.538	41.6	201,734	-0.36%
2026-08-04	41.69	41.91	41.265	41.75	459,637	+0.02%
2026-08-03	41.69	42.13	41.4	41.74	433,587	+1.21%
2026-07-31	41.52	41.82	41.05	41.66	318,764	+0.24%
2026-07-30	41.87	42.13	41.51	41.56	251,008	-1.05%
2026-07-29	42.01	42.29	41.83	42	390,131	-0.54%
2026-07-28	40.96	42.285	40.85	42.23	295,798	+3.86%
2026-07-27	40.54	40.845	40.43	40.66	349,042	+0.87%
2026-07-24	39.82	40.4	39.725	40.31	460,004	+1.28%
2026-07-23	39.6	39.81	39.11	39.8	438,584	-0.67%
2026-07-22	39.67	40.11	39.39	40.07	406,898	+1.44%
2026-07-21	38.86	40.5	38.86	39.5	594,545	+0.28%
2026-07-20	39.38	39.47	38.96	39.39	437,415	+0.00%
2026-07-17	39.72	39.79	39.18	39.39	322,317	-1.40%
2026-07-16	38.83	40.185	38.82	39.95	286,235	+2.88%
2026-07-15	38.36	39.02	38.25	38.83	251,770	+1.60%
2026-07-14	38.42	38.65	38.04	38.22	305,993	-0.49%
2026-07-13	38.44	38.615	38.15	38.41	224,405	+0.31%
2026-07-10	37.99	38.36	37.86	38.29	145,339	+0.71%
2026-07-09	37.75	38.14	37.75	38.02	203,782	+0.77%
2026-07-08	38.42	38.42	37.525	37.73	329,035	-1.95%
2026-07-07	38.81	38.88	38.45	38.48	144,200	-0.80%
2026-07-06	38.85	38.91	38.32	38.79	154,724	+0.21%
2026-07-02	39.24	39.329	38.46	38.71	162,504	-1.15%
2026-07-01	38.41	39.22	38.313	39.16	221,059	+1.95%
2026-06-30	37.99	38.42	37.665	38.41	255,336	+1.29%
2026-06-29	38.54	38.54	37.62	37.92	331,107	-1.58%
2026-06-26	37.87	38.84	37.55	38.53	1,406,535	+1.82%
2026-06-25	37.53	37.97	37.53	37.84	185,447	+0.34%
2026-06-24	37.3	37.77	37.21	37.71	222,976	+1.10%
2026-06-23	36.68	37.33	36.6	37.3	209,616	+1.91%
2026-06-22	36.28	36.72	36.28	36.6	214,007	+1.02%
2026-06-18	36.09	36.385	36	36.23	414,335	+1.40%
2026-06-17	35.92	36.3	35.245	35.73	278,188	-1.05%
2026-06-16	36	36.355	35.755	36.11	224,097	+0.61%
2026-06-15	36.75	36.82	35.82	35.89	173,386	-1.94%
2026-06-12	36.34	36.64	36.235	36.6	157,602	+1.41%
2026-06-11	35.98	36.325	35.7	36.09	235,459	+0.08%
2026-06-10	35.84	36.385	35.335	36.06	275,535	+1.26%
2026-06-09	35.54	36.27	35.53	35.61	294,570	+0.59%
2026-06-08	35.31	35.63	35.15	35.4	177,818	+0.74%
2026-06-05	35.01	35.45	35.01	35.14	163,241	+0.29%
2026-06-04	34.48	35.1	34.48	35.04	196,319	+2.82%
2026-06-03	34.78	34.86	34.04	34.08	187,020	-2.52%
2026-06-02	34.26	35.05	34.26	34.96	173,080	+1.60%
2026-06-01	34.48	34.65	34.08	34.41	167,517	-1.06%
2026-05-29	34.8	35.04	34.65	34.78	226,784	-0.17%
2026-05-28	34.63	34.88	34.33	34.84	141,228	+0.61%
2026-05-27	34.98	35.05	34.55	34.63	117,527	-0.89%
2026-05-26	34.65	35.065	34.65	34.94	182,743	+1.16%
2026-05-22	34.775	34.92	34.48	34.54	166,556	-0.23%
2026-05-21	34.11	34.71	34	34.62	171,638	+0.76%
2026-05-20	33.68	34.46	33.58	34.36	182,530	+2.02%
2026-05-19	33.7	33.895	33.46	33.68	129,085	-0.12%
2026-05-18	33.18	33.76	33.02	33.72	162,645	+2.09%
2026-05-15	33.3	33.33	32.77	33.03	208,339	-0.96%
2026-05-14	33.31	33.635	33.27	33.35	155,779	+0.88%
2026-05-13	33.39	33.62	32.98	33.06	172,800	-1.37%