Peoples Bancorp Inc. - Common Stock (PEBO)

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

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	29.45	29.64	29.31	29.32	148,044	29.32
5/29/2025	29.34	29.59	29.23	29.57	90,782	29.57
5/28/2025	29.68	29.83	29.26	29.34	80,266	29.34
5/27/2025	29.62	29.84	29.34	29.75	90,406	29.75
5/23/2025	29.00	29.46	29.00	29.26	94,272	29.26
5/22/2025	29.62	29.82	29.41	29.46	122,567	29.46
5/21/2025	30.75	30.98	29.78	29.81	127,784	29.81
5/20/2025	30.73	30.93	30.52	30.84	90,915	30.84
5/19/2025	30.75	30.80	30.34	30.72	126,310	30.72
5/16/2025	30.92	31.04	30.73	30.82	167,491	30.82
5/15/2025	30.83	31.06	30.75	31.02	128,034	31.02
5/14/2025	30.92	30.98	30.70	30.75	120,259	30.75
5/13/2025	30.81	31.03	30.61	30.89	104,396	30.89
5/12/2025	30.35	31.03	30.29	30.62	203,185	30.62
5/09/2025	29.62	29.75	29.43	29.63	89,256	29.63
5/08/2025	29.33	29.80	29.24	29.64	133,480	29.64
5/07/2025	29.52	29.54	29.09	29.17	137,218	29.17
5/06/2025	29.03	29.36	28.82	29.18	97,205	29.18
5/05/2025	29.35	29.74	29.29	29.33	130,088	29.33
5/02/2025	29.65	29.96	29.46	29.84	168,643	29.43
5/01/2025	28.98	29.45	28.65	29.19	170,905	28.79
4/30/2025	29.03	29.38	28.70	29.01	123,058	28.61
4/29/2025	29.10	29.50	28.91	29.46	119,198	29.06
4/28/2025	28.61	29.20	28.59	29.10	177,259	28.70
4/25/2025	28.55	28.79	28.30	28.64	109,984	28.25
4/24/2025	28.59	29.00	28.24	28.84	154,953	28.44
4/23/2025	28.47	28.77	28.11	28.48	220,232	28.09
4/22/2025	26.76	28.20	26.61	28.09	201,004	27.70
4/21/2025	27.35	27.65	27.25	27.55	203,128	27.17
4/17/2025	27.69	28.24	27.69	27.85	191,367	27.47
4/16/2025	27.23	27.72	27.23	27.69	156,531	27.31
4/15/2025	26.81	27.60	26.81	27.51	124,872	27.13
4/14/2025	27.14	27.14	26.40	26.93	148,623	26.56
4/11/2025	26.92	27.34	26.43	26.85	160,900	26.48
4/10/2025	27.65	27.65	26.39	27.01	157,381	26.64
4/09/2025	26.63	28.97	26.46	28.15	290,990	27.76
4/08/2025	27.92	28.09	26.66	27.11	180,844	26.74
4/07/2025	26.66	27.97	26.27	27.25	206,324	26.88
4/04/2025	26.79	27.51	26.21	27.28	279,099	26.91
4/03/2025	28.70	28.74	27.55	27.55	209,809	27.17
4/02/2025	29.27	29.84	29.27	29.82	100,119	29.41
4/01/2025	29.53	29.86	29.11	29.64	119,388	29.23
3/31/2025	29.42	29.82	29.28	29.66	191,257	29.25
3/28/2025	30.13	30.15	29.61	29.77	98,603	29.36
3/27/2025	30.40	30.64	30.00	30.24	116,934	29.82
3/26/2025	30.16	30.47	29.90	30.06	96,098	29.65
3/25/2025	30.67	31.10	29.93	29.93	89,102	29.52
3/24/2025	30.20	30.45	30.03	30.34	136,367	29.92
3/21/2025	29.66	29.96	29.36	29.73	346,927	29.32
3/20/2025	29.74	30.22	29.74	29.79	95,377	29.38
3/19/2025	29.83	30.27	29.66	30.03	110,805	29.62
3/18/2025	29.76	29.93	29.54	29.92	107,403	29.51
3/17/2025	29.80	30.00	29.52	29.80	149,112	29.39
3/14/2025	29.51	29.83	29.19	29.80	160,275	29.39
3/13/2025	29.55	29.80	29.16	29.20	149,971	28.80
3/12/2025	29.58	29.85	29.00	29.38	200,021	28.98
3/11/2025	29.46	29.65	29.19	29.30	141,787	28.90
3/10/2025	30.15	31.50	29.19	29.28	255,987	28.88
3/07/2025	30.46	30.67	30.01	30.51	111,028	30.09
3/06/2025	30.39	30.52	30.00	30.43	121,094	30.01
3/05/2025	31.02	31.36	30.41	30.66	134,720	30.24
3/04/2025	31.70	32.75	30.73	30.97	137,016	30.54
3/03/2025	32.14	32.50	31.90	32.06	112,930	31.62