Peoples Bancorp Inc.PEBONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $30.73 | $30.73 | $30.28 | $30.36 | 181,375 |
| 1/12/2026 | $30.69 | $30.79 | $30.48 | $30.57 | 164,922 |
| 1/9/2026 | $31.28 | $31.45 | $30.76 | $30.83 | 150,000 |
| 1/8/2026 | $30.60 | $31.39 | $30.60 | $31.28 | 270,416 |
| 1/7/2026 | $31.10 | $31.10 | $30.40 | $30.75 | 148,600 |
| 1/6/2026 | $30.56 | $30.98 | $30.43 | $30.92 | 174,767 |
| 1/5/2026 | $30.16 | $31.08 | $30.16 | $30.69 | 189,603 |
| 1/2/2026 | $30.19 | $30.25 | $29.62 | $30.16 | 209,909 |
| 12/31/2025 | $30.36 | $30.36 | $29.83 | $30.03 | 241,022 |
| 12/30/2025 | $30.46 | $30.46 | $30.23 | $30.26 | 157,500 |
| 12/29/2025 | $30.54 | $30.61 | $30.33 | $30.44 | 176,500 |
| 12/26/2025 | $30.74 | $30.84 | $30.43 | $30.53 | 100,108 |
| 12/24/2025 | $30.92 | $30.97 | $30.55 | $30.67 | 113,000 |
| 12/23/2025 | $30.83 | $31.10 | $30.74 | $30.75 | 186,165 |
| 12/22/2025 | $31.28 | $31.58 | $30.93 | $30.97 | 169,814 |
| 12/19/2025 | $31.81 | $32.01 | $31.21 | $31.28 | 489,400 |
| 12/18/2025 | $31.86 | $32.03 | $31.69 | $31.87 | 166,200 |
| 12/17/2025 | $31.51 | $31.85 | $31.51 | $31.68 | 202,600 |
| 12/16/2025 | $31.64 | $31.82 | $31.43 | $31.57 | 205,900 |
| 12/15/2025 | $31.60 | $31.75 | $31.45 | $31.54 | 235,706 |
| 12/12/2025 | $31.46 | $31.50 | $31.14 | $31.42 | 187,100 |
| 12/11/2025 | $31.33 | $31.53 | $31.12 | $31.29 | 263,330 |
| 12/10/2025 | $30.28 | $31.40 | $30.27 | $31.33 | 243,040 |
| 12/9/2025 | $30.34 | $30.73 | $30.14 | $30.28 | 131,000 |
| 12/8/2025 | $30.27 | $30.69 | $30.25 | $30.32 | 169,300 |
| 12/5/2025 | $30.23 | $30.44 | $30.09 | $30.26 | 142,908 |
| 12/4/2025 | $30.26 | $30.60 | $30.26 | $30.35 | 101,600 |
| 12/3/2025 | $29.80 | $30.50 | $29.76 | $30.40 | 142,647 |
| 12/2/2025 | $29.97 | $30.07 | $29.73 | $29.80 | 118,900 |
| 12/1/2025 | $29.43 | $29.98 | $29.43 | $29.85 | 118,300 |
| 11/28/2025 | $29.87 | $29.88 | $29.50 | $29.63 | 66,800 |
| 11/26/2025 | $29.92 | $29.95 | $29.67 | $29.79 | 114,424 |
| 11/25/2025 | $29.25 | $30.12 | $29.25 | $29.94 | 168,658 |
| 11/24/2025 | $29.35 | $29.35 | $29.02 | $29.09 | 165,528 |
| 11/21/2025 | $28.60 | $29.67 | $28.50 | $29.41 | 172,484 |
| 11/20/2025 | $28.73 | $28.98 | $28.35 | $28.51 | 148,136 |
| 11/19/2025 | $28.31 | $28.56 | $28.23 | $28.47 | 149,800 |
| 11/18/2025 | $28.43 | $28.63 | $28.25 | $28.31 | 151,900 |
| 11/17/2025 | $29.08 | $29.20 | $28.32 | $28.43 | 201,529 |
| 11/14/2025 | $28.80 | $29.08 | $28.51 | $29.06 | 192,641 |
| 11/13/2025 | $29.38 | $29.66 | $28.77 | $28.88 | 265,873 |
| 11/12/2025 | $29.18 | $29.65 | $29.12 | $29.53 | 221,400 |
| 11/11/2025 | $28.97 | $29.32 | $28.86 | $29.11 | 107,901 |
| 11/10/2025 | $29.05 | $29.23 | $28.65 | $28.97 | 209,400 |
| 11/7/2025 | $28.49 | $28.95 | $28.40 | $28.95 | 138,520 |
| 11/6/2025 | $28.70 | $28.76 | $28.45 | $28.50 | 143,400 |
| 11/5/2025 | $28.41 | $28.94 | $28.39 | $28.86 | 174,043 |
| 11/4/2025 | $28.35 | $28.53 | $28.01 | $28.41 | 188,100 |
| 11/3/2025 | $28.62 | $28.84 | $28.17 | $28.84 | 142,015 |
| 10/31/2025 | $28.56 | $28.86 | $28.40 | $28.60 | 147,900 |
| 10/30/2025 | $28.66 | $29.21 | $28.66 | $28.83 | 147,800 |
| 10/29/2025 | $29.44 | $29.73 | $28.51 | $28.74 | 209,648 |
| 10/28/2025 | $29.45 | $29.81 | $29.29 | $29.60 | 128,800 |
| 10/27/2025 | $30.25 | $30.25 | $29.54 | $29.56 | 191,700 |
| 10/24/2025 | $29.35 | $30.23 | $29.34 | $30.11 | 240,100 |
| 10/23/2025 | $29.55 | $29.83 | $29.00 | $29.06 | 215,825 |
| 10/22/2025 | $29.29 | $30.10 | $29.22 | $29.64 | 276,827 |
| 10/21/2025 | $28.89 | $29.36 | $28.49 | $29.12 | 157,100 |
| 10/20/2025 | $28.25 | $28.75 | $28.08 | $28.70 | 230,100 |
| 10/17/2025 | $27.93 | $28.31 | $27.73 | $28.15 | 254,124 |
| 10/16/2025 | $29.06 | $29.20 | $27.49 | $27.67 | 204,000 |