Peoples Bancorp Inc (PEBO) Historical Stock Data
34.79 ↓0.07 (-0.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PEBO is up 0.24% a day on average. There have been 16 days where Peoples Bancorp Inc closed green and 14 days where PEBO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 34.82 | 34.79 | ↓$0.03 (-0.09%) | 34.24 | 35.13 | 76.62K |
| 2024-11-19 | 34.47 | 34.86 | ↑$0.39 (1.13%) | 34.44 | 35.02 | 101.01K |
| 2024-11-18 | 35.50 | 35.00 | ↓$0.50 (-1.41%) | 34.86 | 35.50 | 94.82K |
| 2024-11-15 | 35.59 | 35.40 | ↓$0.19 (-0.53%) | 34.98 | 35.81 | 160.99K |
| 2024-11-14 | 35.50 | 35.44 | ↓$0.06 (-0.17%) | 35.09 | 35.75 | 199.03K |
| 2024-11-13 | 35.79 | 35.29 | ↓$0.50 (-1.40%) | 35.25 | 36.11 | 119.83K |
| 2024-11-12 | 35.53 | 35.49 | ↓$0.04 (-0.11%) | 35.28 | 36.19 | 138.91K |
| 2024-11-11 | 34.88 | 35.80 | ↑$0.92 (2.64%) | 34.88 | 36.13 | 151.63K |
| 2024-11-08 | 34.23 | 34.55 | ↑$0.32 (0.93%) | 33.88 | 34.70 | 188.23K |
| 2024-11-07 | 35.03 | 34.15 | ↓$0.88 (-2.51%) | 33.92 | 35.03 | 224.87K |
| 2024-11-06 | 33.27 | 35.38 | ↑$2.11 (6.34%) | 33.00 | 35.66 | 557.99K |
| 2024-11-05 | 30.39 | 31.00 | ↑$0.61 (2.01%) | 30.29 | 31.01 | 131.09K |
| 2024-11-04 | 30.45 | 30.27 | ↓$0.18 (-0.59%) | 29.81 | 30.52 | 100.03K |
| 2024-11-01 | 30.90 | 30.83 | ↓$0.07 (-0.23%) | 30.64 | 31.22 | 141.94K |
| 2024-10-31 | 31.53 | 30.78 | ↓$0.75 (-2.38%) | 30.75 | 31.53 | 91.68K |
| 2024-10-30 | 31.22 | 31.50 | ↑$0.28 (0.90%) | 31.22 | 32.11 | 103.56K |
| 2024-10-29 | 31.30 | 31.36 | ↑$0.06 (0.19%) | 31.06 | 31.40 | 105.08K |
| 2024-10-28 | 30.57 | 31.55 | ↑$0.98 (3.21%) | 30.40 | 31.64 | 150.03K |
| 2024-10-25 | 31.24 | 30.38 | ↓$0.86 (-2.75%) | 30.19 | 31.24 | 112.26K |
| 2024-10-24 | 30.96 | 31.24 | ↑$0.28 (0.90%) | 30.61 | 31.31 | 149.04K |
| 2024-10-23 | 30.45 | 30.96 | ↑$0.51 (1.67%) | 30.45 | 31.12 | 112.81K |
| 2024-10-22 | 31.20 | 30.61 | ↓$0.59 (-1.89%) | 29.92 | 31.20 | 114.99K |
| 2024-10-21 | 31.81 | 30.46 | ↓$1.35 (-4.24%) | 30.42 | 31.81 | 127.67K |
| 2024-10-18 | 32.30 | 31.70 | ↓$0.60 (-1.86%) | 31.66 | 32.30 | 92.67K |
| 2024-10-17 | 31.96 | 32.22 | ↑$0.26 (0.81%) | 31.56 | 32.31 | 108.93K |
| 2024-10-16 | 31.68 | 32.01 | ↑$0.33 (1.04%) | 31.51 | 32.15 | 137.24K |
| 2024-10-15 | 30.85 | 31.26 | ↑$0.41 (1.33%) | 30.71 | 31.96 | 133.98K |
| 2024-10-14 | 30.41 | 30.80 | ↑$0.39 (1.28%) | 30.22 | 30.83 | 107.71K |
| 2024-10-11 | 29.58 | 30.35 | ↑$0.77 (2.60%) | 29.56 | 30.48 | 99.55K |
| 2024-10-10 | 29.34 | 29.47 | ↑$0.13 (0.44%) | 29.20 | 29.49 | 101.75K |
Create an account or log in to view more rows.
$PEBO doesn’t look good for Monday.
$PEBO might get a sell off today
$PEBO let it ride
$PEBO bear trap
$PEBO in it to win it
$PEBO beauty. Bag secured
$PEBO man this will be good in coming weeks
$PEBO buy
$PEBO I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$PEBO I like the stock!