Peoples Bancorp Inc (PEBO) Historical Stock Data
32.24 ↑0.34 (1.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PEBO is down -0.45% a day on average. There have been 9 days where Peoples Bancorp Inc closed green and 21 days where PEBO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 31.54 | 32.24 | ↑$0.70 (2.22%) | 31.39 | 32.60 | 254.56K |
| 2024-12-19 | 32.23 | 31.90 | ↓$0.33 (-1.02%) | 31.82 | 33.10 | 159.74K |
| 2024-12-18 | 34.20 | 31.90 | ↓$2.30 (-6.73%) | 31.79 | 34.47 | 230.34K |
| 2024-12-17 | 34.80 | 34.02 | ↓$0.78 (-2.26%) | 33.97 | 35.07 | 112.28K |
| 2024-12-16 | 34.65 | 34.92 | ↑$0.27 (0.78%) | 34.43 | 35.02 | 81.37K |
| 2024-12-13 | 34.69 | 34.62 | ↓$0.07 (-0.20%) | 34.24 | 34.73 | 110.62K |
| 2024-12-12 | 35.08 | 34.69 | ↓$0.39 (-1.11%) | 34.62 | 35.12 | 79.98K |
| 2024-12-11 | 35.14 | 35.07 | ↓$0.07 (-0.20%) | 34.39 | 35.32 | 208.98K |
| 2024-12-10 | 34.75 | 34.75 | ↑$0.00 (0.00%) | 34.26 | 35.17 | 116.26K |
| 2024-12-09 | 34.94 | 34.57 | ↓$0.37 (-1.06%) | 34.55 | 35.01 | 115.32K |
| 2024-12-06 | 35.27 | 34.91 | ↓$0.36 (-1.02%) | 34.43 | 35.31 | 57.77K |
| 2024-12-05 | 35.36 | 35.02 | ↓$0.34 (-0.96%) | 34.95 | 35.65 | 93.39K |
| 2024-12-04 | 34.81 | 35.30 | ↑$0.49 (1.41%) | 34.71 | 35.34 | 98.14K |
| 2024-12-03 | 35.10 | 34.80 | ↓$0.30 (-0.85%) | 34.72 | 35.34 | 91.13K |
| 2024-12-02 | 35.21 | 35.11 | ↓$0.10 (-0.28%) | 34.58 | 35.36 | 79.33K |
| 2024-11-29 | 35.54 | 35.08 | ↓$0.46 (-1.29%) | 34.72 | 35.75 | 75.90K |
| 2024-11-27 | 35.66 | 35.21 | ↓$0.45 (-1.26%) | 35.17 | 36.08 | 89.09K |
| 2024-11-26 | 35.97 | 35.34 | ↓$0.63 (-1.75%) | 35.32 | 35.97 | 78.18K |
| 2024-11-25 | 36.22 | 36.02 | ↓$0.20 (-0.55%) | 36.01 | 37.07 | 182.18K |
| 2024-11-22 | 35.47 | 35.83 | ↑$0.36 (1.01%) | 35.30 | 35.91 | 109.69K |
| 2024-11-21 | 35.00 | 35.23 | ↑$0.23 (0.66%) | 34.80 | 35.78 | 108.43K |
| 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 |
Create an account or log in to view more rows.
$PEBO soon
$PEBO might get a sell off today
$PEBO buy the dip…smfh
$PEBO buying this dip
$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