Peoples Bancorp Inc (PEBO) Historical Stock Data
29.61 ↑0.48 (1.65%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PEBO is up 0.23% 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 |
---|---|---|---|---|---|---|
2024-03-28 | 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 |
2024-03-14 | 27.56 | 26.89 | ↓$0.67 (-2.43%) | 26.74 | 27.56 | 106.66K |
2024-03-13 | 27.67 | 27.68 | ↑$0.01 (0.04%) | 27.52 | 28.04 | 68.52K |
2024-03-12 | 28.20 | 27.77 | ↓$0.43 (-1.52%) | 27.68 | 28.20 | 72.09K |
2024-03-11 | 28.51 | 28.25 | ↓$0.26 (-0.91%) | 28.12 | 28.56 | 60.02K |
2024-03-08 | 28.48 | 28.53 | ↑$0.05 (0.18%) | 28.36 | 28.75 | 86.06K |
2024-03-07 | 28.85 | 28.16 | ↓$0.69 (-2.39%) | 28.11 | 29.00 | 128K |
2024-03-06 | 28.50 | 28.47 | ↓$0.03 (-0.11%) | 27.51 | 29.31 | 316.52K |
2024-03-05 | 29.06 | 29.54 | ↑$0.48 (1.65%) | 29.06 | 29.99 | 173.54K |
2024-03-04 | 28.36 | 29.23 | ↑$0.87 (3.07%) | 28.34 | 29.92 | 408.52K |
2024-03-01 | 27.95 | 27.91 | ↓$0.04 (-0.14%) | 27.50 | 28.02 | 83.93K |
2024-02-29 | 28.39 | 28.07 | ↓$0.32 (-1.13%) | 28.04 | 28.68 | 89.85K |
2024-02-28 | 28.05 | 27.90 | ↓$0.15 (-0.53%) | 27.83 | 28.20 | 58.63K |
2024-02-27 | 28.04 | 28.06 | ↑$0.02 (0.07%) | 28.04 | 28.49 | 90.41K |
2024-02-26 | 28.31 | 28.11 | ↓$0.20 (-0.71%) | 28.00 | 28.63 | 73.84K |
2024-02-23 | 28.64 | 28.43 | ↓$0.21 (-0.73%) | 28.19 | 28.89 | 86.41K |
2024-02-22 | 28.88 | 28.35 | ↓$0.53 (-1.84%) | 28.11 | 28.97 | 108.18K |
2024-02-21 | 28.68 | 29.04 | ↑$0.36 (1.26%) | 28.58 | 29.09 | 120.28K |
2024-02-20 | 28.66 | 28.82 | ↑$0.16 (0.56%) | 28.51 | 29.12 | 125.53K |
2024-02-16 | 28.88 | 28.95 | ↑$0.07 (0.24%) | 28.20 | 29.33 | 115.43K |
2024-02-15 | 28.26 | 29.07 | ↑$0.81 (2.87%) | 28.05 | 29.22 | 147.45K |
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