Peoples Bancorp Inc (PEBO) Historical Stock Data
30.67 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PEBO is up 0.12% a day on average. There have been 13 days where Peoples Bancorp Inc closed green and 17 days where PEBO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 30.92 | 30.67 | ↓$0.25 (-0.81%) | 30.55 | 30.97 | 112.95K |
| 2025-12-23 | 30.83 | 30.75 | ↓$0.08 (-0.26%) | 30.74 | 31.10 | 186.14K |
| 2025-12-22 | 31.28 | 30.97 | ↓$0.31 (-0.99%) | 30.93 | 31.58 | 169.81K |
| 2025-12-19 | 31.81 | 31.28 | ↓$0.53 (-1.67%) | 31.21 | 32.01 | 489.37K |
| 2025-12-18 | 31.86 | 31.87 | ↑$0.01 (0.03%) | 31.69 | 32.03 | 166.17K |
| 2025-12-17 | 31.51 | 31.68 | ↑$0.17 (0.54%) | 31.51 | 31.85 | 202.55K |
| 2025-12-16 | 31.64 | 31.57 | ↓$0.07 (-0.22%) | 31.43 | 31.82 | 205.87K |
| 2025-12-15 | 31.60 | 31.54 | ↓$0.06 (-0.19%) | 31.45 | 31.75 | 235.11K |
| 2025-12-12 | 31.46 | 31.42 | ↓$0.04 (-0.13%) | 31.14 | 31.50 | 187.09K |
| 2025-12-11 | 31.33 | 31.29 | ↓$0.04 (-0.13%) | 31.12 | 31.53 | 263.33K |
| 2025-12-10 | 30.28 | 31.33 | ↑$1.05 (3.47%) | 30.27 | 31.40 | 243.04K |
| 2025-12-09 | 30.34 | 30.28 | ↓$0.06 (-0.20%) | 30.14 | 30.73 | 130.96K |
| 2025-12-08 | 30.27 | 30.32 | ↑$0.05 (0.17%) | 30.25 | 30.69 | 169.30K |
| 2025-12-05 | 30.23 | 30.26 | ↑$0.03 (0.10%) | 30.09 | 30.44 | 142.91K |
| 2025-12-04 | 30.26 | 30.35 | ↑$0.09 (0.30%) | 30.26 | 30.60 | 101.59K |
| 2025-12-03 | 29.80 | 30.40 | ↑$0.60 (2.01%) | 29.76 | 30.50 | 142.65K |
| 2025-12-02 | 29.97 | 29.80 | ↓$0.17 (-0.57%) | 29.73 | 30.07 | 118.90K |
| 2025-12-01 | 29.43 | 29.85 | ↑$0.42 (1.43%) | 29.43 | 29.98 | 118.28K |
| 2025-11-28 | 29.87 | 29.63 | ↓$0.24 (-0.80%) | 29.50 | 29.88 | 66.79K |
| 2025-11-26 | 29.92 | 29.79 | ↓$0.13 (-0.43%) | 29.67 | 29.95 | 114.42K |
| 2025-11-25 | 29.25 | 29.94 | ↑$0.69 (2.36%) | 29.25 | 30.12 | 168.65K |
| 2025-11-24 | 29.35 | 29.09 | ↓$0.26 (-0.89%) | 29.02 | 29.35 | 165.53K |
| 2025-11-21 | 28.60 | 29.41 | ↑$0.81 (2.83%) | 28.50 | 29.67 | 172.23K |
| 2025-11-20 | 28.73 | 28.51 | ↓$0.22 (-0.77%) | 28.35 | 28.98 | 148.14K |
| 2025-11-19 | 28.31 | 28.47 | ↑$0.16 (0.57%) | 28.23 | 28.56 | 149.79K |
| 2025-11-18 | 28.43 | 28.31 | ↓$0.12 (-0.42%) | 28.25 | 28.63 | 151.89K |
| 2025-11-17 | 29.08 | 28.43 | ↓$0.65 (-2.24%) | 28.32 | 29.20 | 201.03K |
| 2025-11-14 | 28.80 | 29.06 | ↑$0.26 (0.90%) | 28.51 | 29.08 | 192.64K |
| 2025-11-13 | 29.38 | 28.88 | ↓$0.50 (-1.70%) | 28.77 | 29.66 | 265.87K |
| 2025-11-12 | 29.18 | 29.53 | ↑$0.35 (1.20%) | 29.12 | 29.65 | 221.40K |
Create an account or log in to view more rows.
$PEBO LFGGGGGG
$PEBO Keep up the pressure.
$PEBO green shoots
$PEBO Like if you’re a bull
$PEBO lets go!!
$PEBO News?
$PEBO let’s go!! Squeeze time
$PEBO hot damn <3
$PEBO call the SEC
$PEBO why spike ?