Advertisement
U.S. markets closed

Peoples Bancorp Inc. (PEBO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
29.61+0.48 (+1.65%)
At close: 04:00PM EDT
29.61 0.00 (0.00%)
After hours: 04:20PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202429.1329.6829.0029.6129.61196,549
Mar 27, 202428.2429.1328.2329.1329.1398,200
Mar 26, 202428.4328.4328.0328.0828.0868,800
Mar 25, 202428.0728.5828.0728.1428.1468,900
Mar 22, 202428.6628.6628.1228.1528.15106,400
Mar 21, 202428.2228.6628.1928.5128.51205,600
Mar 20, 202427.1528.4427.1528.2528.25130,500
Mar 19, 202427.0327.4627.0327.2627.26191,900
Mar 18, 202427.3327.5927.0727.0927.0986,200
Mar 15, 202426.7827.5426.7827.4027.40391,100
Mar 14, 202427.5627.5626.7426.8926.89106,700
Mar 13, 202427.6728.0427.5227.6827.6868,500
Mar 12, 202428.2028.2027.6827.7727.7772,100
Mar 11, 202428.5128.5628.1228.2528.2560,000
Mar 08, 202428.4828.7528.3628.5328.5386,100
Mar 07, 202428.8529.0028.1128.1628.16128,000
Mar 06, 202429.6929.6927.5128.4728.47321,300
Mar 05, 202429.0629.9929.0629.5429.54173,500
Mar 04, 202428.3629.9228.3429.2329.23408,500
Mar 01, 202427.9528.0227.5027.9127.9183,900
Feb 29, 202428.3928.6828.0428.0728.0789,800
Feb 28, 202428.0528.2027.8327.9027.9058,600
Feb 27, 202428.0428.4928.0428.0628.0690,400
Feb 26, 202428.3128.6328.0028.1128.1173,800
Feb 23, 202428.6428.8928.1928.4328.4386,400
Feb 22, 202428.8828.9728.1128.3528.35108,200
Feb 21, 202428.6829.0928.5829.0429.04120,300
Feb 20, 202428.6629.1228.5128.8228.82125,500
Feb 16, 202428.8829.3328.2028.9528.95115,400
Feb 15, 202428.2629.2228.0529.0729.07147,500
Feb 14, 202427.9028.0027.5027.9727.9796,300
Feb 13, 202428.1528.1927.3727.6427.64158,100
Feb 12, 202428.2829.2428.1828.8728.87116,000
Feb 09, 202427.8228.4827.4528.4828.48107,500
Feb 08, 202427.9528.2027.7527.8527.8579,600
Feb 07, 202428.0428.1327.2827.9227.9293,500
Feb 06, 202428.2428.4527.6727.8927.89139,200
Feb 05, 202428.3328.5627.9328.2428.24125,700
Feb 02, 202428.2028.8428.2028.6128.61157,000
Feb 02, 20240.39 Dividend
Feb 01, 202429.4529.6328.4829.0328.64224,300
Jan 31, 202430.2630.4829.1629.3028.91191,900
Jan 30, 202430.5530.8930.4330.5730.1698,700
Jan 29, 202430.4630.7630.2830.6730.26110,000
Jan 26, 202430.4630.5930.2030.4130.00105,700
Jan 25, 202430.4330.4329.6930.2229.81146,300
Jan 24, 202430.5731.2729.7330.1029.70215,600
Jan 23, 202432.5032.6330.9731.1730.75149,100
Jan 22, 202431.7532.5131.7532.4832.04113,300
Jan 19, 202431.2731.6330.8231.6331.21109,300
Jan 18, 202431.1031.2530.8531.1230.7057,800
Jan 17, 202430.6031.0730.6030.9330.5161,800
Jan 16, 202431.1131.2830.7930.9930.5797,200
Jan 12, 202431.8832.0631.1431.4431.0258,200
Jan 11, 202431.7832.0031.2031.6331.2174,500
Jan 10, 202431.9032.1331.7432.1131.6880,100
Jan 09, 202432.1132.3531.8332.0131.5879,600
Jan 08, 202432.3732.5131.9032.5032.06103,100
Jan 05, 202432.2432.5932.0632.2531.82125,800
Jan 04, 202432.5332.8332.3432.3431.9199,100
Jan 03, 202433.4233.4232.3432.4031.96119,100
Jan 02, 202433.5433.7732.5133.4132.96167,700
Dec 29, 202334.3834.4433.7333.7633.31141,800
Dec 28, 202334.3234.6234.0934.3533.8985,600
Dec 27, 202334.4634.6034.2734.5234.0698,400
Dec 26, 202334.2034.6934.1634.4533.99126,900
Dec 22, 202334.2634.5734.1434.2133.7589,800
Dec 21, 202333.8634.0233.7434.0133.55143,100
Dec 20, 202333.5734.8533.3533.6733.22171,700
Dec 19, 202333.5333.7033.3233.5133.06197,900
Dec 18, 202333.3733.5332.6833.5033.05146,800
Dec 15, 202333.5533.7832.7733.2832.83465,000
Dec 14, 202332.1133.4732.1133.2932.84274,200
Dec 13, 202330.5531.9630.4531.9631.53230,800
Dec 12, 202330.8130.8230.3630.4230.0162,900
Dec 11, 202330.8330.9330.5430.8830.4795,200
Dec 08, 202330.9230.9830.2630.8530.44181,700
Dec 07, 202330.4430.7530.1130.7530.3489,200
Dec 06, 202330.7831.3330.1630.2429.83113,100
Dec 05, 202330.9131.0530.5830.5830.1796,400
Dec 04, 202330.4631.0329.3030.9530.53105,600
Dec 01, 202329.3130.6829.3130.6030.19123,800
Nov 30, 202329.6129.7729.3229.4329.0382,400
Nov 29, 202329.3329.8029.2229.4829.0877,500
Nov 28, 202329.4029.4029.0029.1328.7488,900
Nov 27, 202329.4129.5129.2529.4429.0458,300
Nov 24, 202329.3929.6229.3229.5629.1631,400
Nov 22, 202329.6229.6829.3729.4329.0348,500
Nov 21, 202329.7729.8129.3729.3728.9857,000
Nov 20, 202330.1830.2229.5729.7729.3771,100
Nov 17, 202329.9930.0929.7830.0129.61119,900
Nov 16, 202330.3430.3429.5929.7329.3380,500
Nov 15, 202329.8630.3329.8230.2429.83238,500
Nov 14, 202329.0030.0029.0029.9029.50285,500
Nov 13, 202328.1028.5828.0728.5228.1455,100
Nov 10, 202328.0828.3227.6828.2627.8866,000
Nov 09, 202328.3028.5127.9128.0127.6356,100
Nov 08, 202328.7528.7528.0128.2927.9157,300
Nov 07, 202328.5128.7528.3228.6628.2788,900
Nov 06, 202328.4228.7528.3828.6028.22106,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...