Peoples Bancorp Inc. (PEBO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

29.65

+0.61

(+2.10%)

At close: 04:00PM EDT

29.65

0.00

(0.00%)

After hours:

04:01PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	29.29	29.91	29.02	29.65	29.65	97,600
Apr 30, 2024	29.33	29.35	29.02	29.04	29.04	108,900
Apr 29, 2024	30.00	30.00	29.50	29.50	29.50	90,100
Apr 26, 2024	30.11	30.30	29.54	29.76	29.76	184,900
Apr 25, 2024	29.76	30.37	29.43	30.20	30.20	303,000
Apr 24, 2024	29.33	30.14	29.18	30.04	30.04	149,300
Apr 23, 2024	28.77	29.93	28.49	29.20	29.20	131,300
Apr 22, 2024	28.58	28.81	28.37	28.56	28.56	126,900
Apr 19, 2024	27.41	28.55	27.41	28.49	28.49	153,900
Apr 18, 2024	27.23	27.64	27.23	27.54	27.54	97,500
Apr 17, 2024	27.41	27.65	27.19	27.21	27.21	75,100
Apr 16, 2024	27.41	27.45	27.10	27.17	27.17	117,200
Apr 15, 2024	27.81	28.07	27.43	27.55	27.55	97,000
Apr 12, 2024	27.66	27.91	27.60	27.79	27.79	80,600
Apr 11, 2024	27.76	28.15	27.40	27.80	27.80	141,600
Apr 10, 2024	27.92	27.97	27.25	27.54	27.54	167,500
Apr 09, 2024	28.54	28.70	28.35	28.48	28.48	58,900
Apr 08, 2024	28.22	28.44	28.22	28.40	28.40	72,000
Apr 05, 2024	28.01	28.30	27.97	28.08	28.08	215,000
Apr 04, 2024	28.42	28.76	28.14	28.15	28.15	95,000
Apr 03, 2024	28.24	28.41	28.02	28.14	28.14	95,000
Apr 02, 2024	28.54	28.68	28.29	28.37	28.37	115,900
Apr 01, 2024	29.90	30.00	28.72	28.72	28.72	169,000
Mar 28, 2024	29.13	29.68	29.00	29.61	29.61	232,500
Mar 27, 2024	28.24	29.13	28.23	29.13	29.13	98,200
Mar 26, 2024	28.43	28.43	28.03	28.08	28.08	68,800
Mar 25, 2024	28.07	28.58	28.07	28.14	28.14	68,900
Mar 22, 2024	28.66	28.66	28.12	28.15	28.15	106,400
Mar 21, 2024	28.22	28.66	28.19	28.51	28.51	205,600
Mar 20, 2024	27.15	28.44	27.15	28.25	28.25	130,500
Mar 19, 2024	27.03	27.46	27.03	27.26	27.26	191,900
Mar 18, 2024	27.33	27.59	27.07	27.09	27.09	86,200
Mar 15, 2024	26.78	27.54	26.78	27.40	27.40	391,100
Mar 14, 2024	27.56	27.56	26.74	26.89	26.89	106,700
Mar 13, 2024	27.67	28.04	27.52	27.68	27.68	68,500
Mar 12, 2024	28.20	28.20	27.68	27.77	27.77	72,100
Mar 11, 2024	28.51	28.56	28.12	28.25	28.25	60,000
Mar 08, 2024	28.48	28.75	28.36	28.53	28.53	86,100
Mar 07, 2024	28.85	29.00	28.11	28.16	28.16	128,000
Mar 06, 2024	29.69	29.69	27.51	28.47	28.47	321,300
Mar 05, 2024	29.06	29.99	29.06	29.54	29.54	173,500
Mar 04, 2024	28.36	29.92	28.34	29.23	29.23	408,500
Mar 01, 2024	27.95	28.02	27.50	27.91	27.91	83,900
Feb 29, 2024	28.39	28.68	28.04	28.07	28.07	89,800
Feb 28, 2024	28.05	28.20	27.83	27.90	27.90	58,600
Feb 27, 2024	28.04	28.49	28.04	28.06	28.06	90,400
Feb 26, 2024	28.31	28.63	28.00	28.11	28.11	73,800
Feb 23, 2024	28.64	28.89	28.19	28.43	28.43	86,400
Feb 22, 2024	28.88	28.97	28.11	28.35	28.35	108,200
Feb 21, 2024	28.68	29.09	28.58	29.04	29.04	120,300
Feb 20, 2024	28.66	29.12	28.51	28.82	28.82	125,500
Feb 16, 2024	28.88	29.33	28.20	28.95	28.95	115,400
Feb 15, 2024	28.26	29.22	28.05	29.07	29.07	147,500
Feb 14, 2024	27.90	28.00	27.50	27.97	27.97	96,300
Feb 13, 2024	28.15	28.19	27.37	27.64	27.64	158,100
Feb 12, 2024	28.28	29.24	28.18	28.87	28.87	116,000
Feb 09, 2024	27.82	28.48	27.45	28.48	28.48	107,500
Feb 08, 2024	27.95	28.20	27.75	27.85	27.85	79,600
Feb 07, 2024	28.04	28.13	27.28	27.92	27.92	93,500
Feb 06, 2024	28.24	28.45	27.67	27.89	27.89	139,200
Feb 05, 2024	28.33	28.56	27.93	28.24	28.24	125,700
Feb 02, 2024	28.20	28.84	28.20	28.61	28.61	157,000
Feb 02, 2024	0.39 Dividend
Feb 01, 2024	29.45	29.63	28.48	29.03	28.64	224,300
Jan 31, 2024	30.26	30.48	29.16	29.30	28.91	191,900
Jan 30, 2024	30.55	30.89	30.43	30.57	30.16	98,700
Jan 29, 2024	30.46	30.76	30.28	30.67	30.26	110,000
Jan 26, 2024	30.46	30.59	30.20	30.41	30.00	105,700
Jan 25, 2024	30.43	30.43	29.69	30.22	29.81	146,300
Jan 24, 2024	30.57	31.27	29.73	30.10	29.70	215,600
Jan 23, 2024	32.50	32.63	30.97	31.17	30.75	149,100
Jan 22, 2024	31.75	32.51	31.75	32.48	32.04	113,300
Jan 19, 2024	31.27	31.63	30.82	31.63	31.21	109,300
Jan 18, 2024	31.10	31.25	30.85	31.12	30.70	57,800
Jan 17, 2024	30.60	31.07	30.60	30.93	30.51	61,800
Jan 16, 2024	31.11	31.28	30.79	30.99	30.57	97,200
Jan 12, 2024	31.88	32.06	31.14	31.44	31.02	58,200
Jan 11, 2024	31.78	32.00	31.20	31.63	31.21	74,500
Jan 10, 2024	31.90	32.13	31.74	32.11	31.68	80,100
Jan 09, 2024	32.11	32.35	31.83	32.01	31.58	79,600
Jan 08, 2024	32.37	32.51	31.90	32.50	32.06	103,100
Jan 05, 2024	32.24	32.59	32.06	32.25	31.82	125,800
Jan 04, 2024	32.53	32.83	32.34	32.34	31.91	99,100
Jan 03, 2024	33.42	33.42	32.34	32.40	31.96	119,100
Jan 02, 2024	33.54	33.77	32.51	33.41	32.96	167,700
Dec 29, 2023	34.38	34.44	33.73	33.76	33.31	141,800
Dec 28, 2023	34.32	34.62	34.09	34.35	33.89	85,600
Dec 27, 2023	34.46	34.60	34.27	34.52	34.06	98,400
Dec 26, 2023	34.20	34.69	34.16	34.45	33.99	126,900
Dec 22, 2023	34.26	34.57	34.14	34.21	33.75	89,800
Dec 21, 2023	33.86	34.02	33.74	34.01	33.55	143,100
Dec 20, 2023	33.57	34.85	33.35	33.67	33.22	171,700
Dec 19, 2023	33.53	33.70	33.32	33.51	33.06	197,900
Dec 18, 2023	33.37	33.53	32.68	33.50	33.05	146,800
Dec 15, 2023	33.55	33.78	32.77	33.28	32.83	465,000
Dec 14, 2023	32.11	33.47	32.11	33.29	32.84	274,200
Dec 13, 2023	30.55	31.96	30.45	31.96	31.53	230,800
Dec 12, 2023	30.81	30.82	30.36	30.42	30.01	62,900
Dec 11, 2023	30.83	30.93	30.54	30.88	30.47	95,200
Dec 08, 2023	30.92	30.98	30.26	30.85	30.44	181,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7287+0.0006(+0.08%)

CRUDE OIL79.48+0.48(+0.61%)

Bitcoin CAD79,874.32+1,033.38(+1.31%)

Peoples Bancorp Inc. (PEBO)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7287
+0.0006(+0.08%)

CRUDE OIL
79.48
+0.48(+0.61%)

Bitcoin CAD
79,874.32
+1,033.38(+1.31%)