Peoples Bancorp Inc (PEBO) Historical Stock Data
29.76 ↓0.44 (-1.46%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PEBO is up 0.34% 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 30.11 | 29.76 | ↓$0.35 (-1.16%) | 29.54 | 30.30 | 184.88K |
| 2024-04-25 | 29.76 | 30.20 | ↑$0.44 (1.48%) | 29.43 | 30.37 | 302.98K |
| 2024-04-24 | 29.33 | 30.04 | ↑$0.71 (2.42%) | 29.18 | 30.14 | 149.26K |
| 2024-04-23 | 28.77 | 29.20 | ↑$0.43 (1.49%) | 28.49 | 29.93 | 131.28K |
| 2024-04-22 | 28.58 | 28.56 | ↓$0.02 (-0.07%) | 28.37 | 28.81 | 126.87K |
| 2024-04-19 | 27.41 | 28.49 | ↑$1.08 (3.94%) | 27.41 | 28.55 | 153.88K |
| 2024-04-18 | 27.23 | 27.54 | ↑$0.31 (1.14%) | 27.23 | 27.64 | 97.47K |
| 2024-04-17 | 27.41 | 27.21 | ↓$0.20 (-0.73%) | 27.19 | 27.65 | 75.13K |
| 2024-04-16 | 27.41 | 27.17 | ↓$0.24 (-0.88%) | 27.10 | 27.45 | 117.19K |
| 2024-04-15 | 27.81 | 27.55 | ↓$0.26 (-0.93%) | 27.43 | 28.07 | 96.99K |
| 2024-04-12 | 27.66 | 27.79 | ↑$0.13 (0.47%) | 27.60 | 27.91 | 80.58K |
| 2024-04-11 | 27.76 | 27.80 | ↑$0.04 (0.14%) | 27.40 | 28.15 | 141.56K |
| 2024-04-10 | 27.92 | 27.54 | ↓$0.38 (-1.36%) | 27.25 | 27.97 | 167.51K |
| 2024-04-09 | 28.54 | 28.48 | ↓$0.06 (-0.21%) | 28.35 | 28.70 | 58.85K |
| 2024-04-08 | 28.22 | 28.40 | ↑$0.18 (0.64%) | 28.22 | 28.44 | 71.97K |
| 2024-04-05 | 28.01 | 28.08 | ↑$0.07 (0.25%) | 27.97 | 28.30 | 215.02K |
| 2024-04-04 | 28.42 | 28.15 | ↓$0.27 (-0.95%) | 28.14 | 28.76 | 94.95K |
| 2024-04-03 | 28.24 | 28.14 | ↓$0.10 (-0.35%) | 28.02 | 28.41 | 94.97K |
| 2024-04-02 | 28.54 | 28.37 | ↓$0.17 (-0.60%) | 28.29 | 28.68 | 115.91K |
| 2024-04-01 | 29.90 | 28.72 | ↓$1.18 (-3.95%) | 28.72 | 30.00 | 168.96K |
| 2024-03-28 | 29.13 | 29.61 | ↑$0.48 (1.65%) | 29.00 | 29.68 | 232.54K |
| 2024-03-27 | 28.24 | 29.13 | ↑$0.89 (3.15%) | 28.23 | 29.13 | 98.31K |
| 2024-03-26 | 28.43 | 28.08 | ↓$0.35 (-1.23%) | 28.03 | 28.43 | 68.83K |
| 2024-03-25 | 28.07 | 28.14 | ↑$0.07 (0.25%) | 28.07 | 28.58 | 68.87K |
| 2024-03-22 | 28.66 | 28.15 | ↓$0.51 (-1.78%) | 28.12 | 28.66 | 106.39K |
| 2024-03-21 | 28.22 | 28.51 | ↑$0.29 (1.03%) | 28.19 | 28.66 | 205.59K |
| 2024-03-20 | 27.15 | 28.25 | ↑$1.10 (4.05%) | 27.15 | 28.44 | 130.52K |
| 2024-03-19 | 27.03 | 27.26 | ↑$0.23 (0.85%) | 27.03 | 27.46 | 191.85K |
| 2024-03-18 | 27.33 | 27.09 | ↓$0.24 (-0.88%) | 27.07 | 27.59 | 86.19K |
| 2024-03-15 | 26.78 | 27.40 | ↑$0.62 (2.32%) | 26.78 | 27.54 | 391.13K |
Create an account or log in to view more rows.
$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!
$PEBO lock and load
$PEBO Same thing
different day
$PEBO Not another do nothing day
$PEBO Bull trap
$PEBO Who’s still buying calls?
$PEBO I’m not saying you guys are a bunch of whores
but I’m also not not saying it