Peoples Bancorp Inc. - Common Stock (PEBO)

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	29.80	30.50	29.75	30.40	142,647	30.40
12/02/2025	29.97	30.07	29.73	29.80	118,900	29.80
12/01/2025	29.43	29.98	29.43	29.85	118,277	29.85
11/28/2025	29.87	29.88	29.50	29.63	66,785	29.63
11/26/2025	29.92	29.95	29.66	29.79	114,424	29.79
11/25/2025	29.25	30.12	29.25	29.94	168,648	29.94
11/24/2025	29.35	29.35	29.02	29.09	165,260	29.09
11/21/2025	28.60	29.67	28.50	29.41	172,484	29.41
11/20/2025	28.73	28.98	28.34	28.51	148,136	28.51
11/19/2025	28.31	28.56	28.23	28.47	149,792	28.47
11/18/2025	28.43	28.63	28.25	28.31	151,894	28.31
11/17/2025	29.08	29.20	28.32	28.43	200,528	28.43
11/14/2025	28.80	29.08	28.51	29.06	192,641	29.06
11/13/2025	29.38	29.66	28.77	28.88	265,723	28.88
11/12/2025	29.18	29.65	29.12	29.53	221,396	29.53
11/11/2025	28.97	29.32	28.86	29.11	107,901	29.11
11/10/2025	29.05	29.23	28.65	28.97	209,400	28.97
11/07/2025	28.49	28.95	28.40	28.95	138,520	28.95
11/06/2025	28.70	28.76	28.45	28.50	143,371	28.50
11/05/2025	28.41	28.94	28.39	28.86	174,043	28.86
11/04/2025	28.35	28.53	28.01	28.41	188,065	28.41
11/03/2025	28.62	28.84	28.17	28.84	142,010	28.43
10/31/2025	28.56	28.86	28.39	28.60	147,895	28.19
10/30/2025	28.66	29.21	28.66	28.83	147,784	28.42
10/29/2025	29.44	29.73	28.51	28.74	209,648	28.33
10/28/2025	29.45	29.81	29.29	29.60	128,787	29.18
10/27/2025	30.25	30.25	29.54	29.56	191,697	29.14
10/24/2025	29.35	30.23	29.34	30.11	240,066	29.68
10/23/2025	29.55	29.83	29.00	29.06	215,825	28.65
10/22/2025	29.29	30.10	29.22	29.64	276,827	29.22
10/21/2025	28.89	29.36	28.49	29.12	157,092	28.71
10/20/2025	28.25	28.75	28.08	28.70	230,055	28.29
10/17/2025	27.93	28.31	27.73	28.15	254,124	27.75
10/16/2025	29.06	29.20	27.49	27.67	203,960	27.28
10/15/2025	29.82	29.88	29.08	29.20	144,861	28.78
10/14/2025	29.00	29.99	29.00	29.73	223,849	29.31
10/13/2025	29.09	29.17	28.68	29.15	125,730	28.74
10/10/2025	29.85	30.11	28.61	28.64	226,897	28.23
10/09/2025	29.90	30.02	29.55	29.68	107,470	29.26
10/08/2025	30.22	30.27	29.85	30.00	118,878	29.57
10/07/2025	30.39	30.61	30.02	30.06	123,578	29.63
10/06/2025	30.19	30.50	29.93	30.27	205,635	29.84
10/03/2025	29.80	30.17	29.80	29.93	119,170	29.50
10/02/2025	29.66	29.80	29.47	29.69	118,874	29.27
10/01/2025	29.78	29.86	29.48	29.74	121,295	29.32
9/30/2025	29.92	30.30	29.59	29.99	119,003	29.56
9/29/2025	30.47	30.47	29.87	29.94	83,610	29.51
9/26/2025	30.34	30.62	30.23	30.42	106,776	29.99
9/25/2025	30.16	30.30	30.07	30.28	127,853	29.85
9/24/2025	30.28	30.43	30.01	30.31	115,256	29.88
9/23/2025	30.32	30.99	30.22	30.29	114,744	29.86
9/22/2025	30.45	30.57	30.13	30.34	100,697	29.91
9/19/2025	30.95	30.97	30.42	30.48	371,149	30.05
9/18/2025	30.34	31.15	30.25	31.11	142,113	30.67
9/17/2025	29.90	30.85	29.77	30.14	170,747	29.71
9/16/2025	30.03	30.03	29.61	29.77	109,389	29.35
9/15/2025	30.48	30.57	30.05	30.10	132,445	29.67
9/12/2025	30.67	30.67	30.28	30.32	80,733	29.89
9/11/2025	30.40	30.77	30.30	30.63	115,124	30.19
9/10/2025	30.53	30.75	30.32	30.43	103,951	30.00
9/09/2025	31.01	31.15	30.44	30.57	144,885	30.14
9/08/2025	30.95	31.11	30.67	31.09	72,753	30.65
9/05/2025	31.28	31.55	30.73	30.91	93,853	30.47
9/04/2025	30.84	31.18	30.68	31.17	94,551	30.73