Peoples Bancorp Inc. - Common Stock (PEBO)

Historical Prices For Peoples Bancorp Inc. - Common Stock (PEBO)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	26.79	27.22	26.21	27.05	174,607	27.05
4/03/2025	28.70	28.74	27.55	27.55	209,809	27.55
4/02/2025	29.27	29.84	29.27	29.82	100,119	29.82
4/01/2025	29.53	29.86	29.11	29.64	119,388	29.64
3/31/2025	29.42	29.82	29.28	29.66	191,257	29.66
3/28/2025	30.13	30.15	29.61	29.77	98,603	29.77
3/27/2025	30.40	30.64	30.00	30.24	116,934	30.24
3/26/2025	30.16	30.47	29.90	30.06	96,098	30.06
3/25/2025	30.67	31.10	29.93	29.93	89,102	29.93
3/24/2025	30.20	30.45	30.03	30.34	136,367	30.34
3/21/2025	29.66	29.96	29.36	29.73	346,927	29.73
3/20/2025	29.74	30.22	29.74	29.79	95,377	29.79
3/19/2025	29.83	30.27	29.66	30.03	110,805	30.03
3/18/2025	29.76	29.93	29.54	29.92	107,403	29.92
3/17/2025	29.80	30.00	29.52	29.80	149,112	29.80
3/14/2025	29.51	29.83	29.19	29.80	160,275	29.80
3/13/2025	29.55	29.80	29.16	29.20	149,971	29.20
3/12/2025	29.58	29.85	29.00	29.38	200,021	29.38
3/11/2025	29.46	29.65	29.19	29.30	141,787	29.30
3/10/2025	30.15	31.50	29.19	29.28	255,987	29.28
3/07/2025	30.46	30.67	30.01	30.51	111,028	30.51
3/06/2025	30.39	30.52	30.00	30.43	121,094	30.43
3/05/2025	31.02	31.36	30.41	30.66	134,720	30.66
3/04/2025	31.70	32.75	30.73	30.97	137,016	30.97
3/03/2025	32.14	32.50	31.90	32.06	112,930	32.06
2/28/2025	31.88	32.09	31.65	32.00	186,387	32.00
2/27/2025	31.48	31.82	31.40	31.74	118,415	31.74
2/26/2025	31.65	31.86	31.25	31.58	100,718	31.58
2/25/2025	31.86	32.06	31.53	31.69	150,664	31.69
2/24/2025	32.10	32.34	31.51	31.66	136,567	31.66
2/21/2025	32.82	32.82	31.75	31.78	149,954	31.78
2/20/2025	32.91	33.34	32.06	32.51	118,380	32.51
2/19/2025	32.86	33.18	32.42	32.82	100,600	32.82
2/18/2025	32.70	33.53	32.37	33.07	149,910	33.07
2/14/2025	32.90	33.22	32.38	32.66	92,247	32.66
2/13/2025	32.53	32.81	32.19	32.77	67,070	32.77
2/12/2025	32.80	32.90	32.48	32.49	133,517	32.49
2/11/2025	32.57	33.41	32.48	33.41	127,783	33.41
2/10/2025	33.10	33.10	32.66	32.70	99,462	32.70
2/07/2025	33.79	33.80	32.60	33.03	96,850	33.03
2/06/2025	33.40	33.83	33.17	33.78	161,366	33.78
2/05/2025	33.08	33.27	32.70	33.25	140,712	33.25
2/04/2025	31.96	32.98	31.93	32.96	119,827	32.96
2/03/2025	31.64	32.30	31.26	32.14	189,140	32.14
1/31/2025	32.55	33.05	32.49	32.65	153,230	32.25
1/30/2025	33.01	33.23	32.38	32.61	90,136	32.21
1/29/2025	32.97	33.30	32.53	32.80	108,960	32.40
1/28/2025	32.96	33.28	32.59	33.05	137,921	32.65
1/27/2025	32.68	33.58	32.47	33.08	146,020	32.67
1/24/2025	32.45	32.93	32.21	32.68	171,118	32.28
1/23/2025	32.10	32.68	31.94	32.68	256,559	32.28
1/22/2025	31.25	32.27	31.18	32.20	270,811	31.81
1/21/2025	31.78	32.51	31.16	31.35	195,201	30.97
1/17/2025	31.48	32.10	30.99	31.30	135,569	30.92
1/16/2025	31.39	31.61	30.93	31.23	104,046	30.85
1/15/2025	32.12	32.40	31.26	31.55	98,400	31.16
1/14/2025	30.54	31.22	30.50	31.21	137,202	30.83
1/13/2025	29.83	30.34	29.83	30.34	136,244	29.97
1/10/2025	30.60	30.66	29.75	30.14	126,560	29.77
1/08/2025	31.15	31.33	30.70	31.17	94,053	30.79
1/07/2025	31.48	32.03	30.76	31.44	177,717	31.05
1/06/2025	31.43	31.80	31.07	31.32	137,602	30.94