Peoples Bancorp Inc (NQ: PEBO )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2024	29.60	30.16	29.59	30.09	110,874	+0.39(+1.31%)
Sep 27, 2024	30.06	30.06	29.65	29.70	80,438	-0.01(-0.03%)
Sep 26, 2024	29.98	30.10	29.65	29.71	75,979	+0.03(+0.10%)
Sep 25, 2024	29.90	30.34	29.60	29.68	116,966	-0.18(-0.60%)
Sep 24, 2024	30.24	30.43	29.82	29.86	110,148	-0.40(-1.32%)
Sep 23, 2024	30.61	30.87	30.21	30.26	96,602	-0.30(-0.98%)
Sep 20, 2024	32.07	32.29	30.43	30.56	503,299	-1.78(-5.50%)
Sep 19, 2024	31.75	32.38	31.33	32.34	119,700	+1.20(+3.85%)
Sep 18, 2024	31.31	32.50	30.71	31.14	115,326	-0.08(-0.26%)
Sep 17, 2024	31.51	31.98	31.08	31.22	88,048	+0.07(+0.22%)
Sep 16, 2024	30.98	31.45	30.50	31.15	81,103	+0.28(+0.91%)
Sep 13, 2024	30.24	30.89	30.11	30.87	99,138	+1.05(+3.52%)
Sep 12, 2024	29.94	29.96	29.50	29.82	59,104	+0.13(+0.44%)
Sep 11, 2024	30.01	30.01	29.28	29.69	74,962	-0.52(-1.72%)
Sep 10, 2024	30.27	30.27	29.77	30.21	74,998	+0.00(+0.00%)
Sep 09, 2024	30.20	30.53	30.04	30.21	102,479	+0.04(+0.13%)
Sep 06, 2024	30.80	31.00	29.95	30.17	129,219	-0.60(-1.95%)
Sep 05, 2024	31.27	31.27	30.59	30.77	63,616	-0.20(-0.65%)
Sep 04, 2024	31.50	31.75	30.91	30.97	94,582	-0.52(-1.65%)
Sep 03, 2024	31.60	32.18	31.26	31.49	97,077	-0.51(-1.59%)
Aug 30, 2024	31.83	32.09	31.56	32.00	117,024	+0.31(+0.98%)
Aug 29, 2024	32.10	32.10	31.40	31.69	61,741	-0.07(-0.22%)
Aug 28, 2024	31.28	31.92	31.28	31.76	64,910	+0.33(+1.05%)
Aug 27, 2024	31.47	31.62	31.09	31.43	71,352	-0.22(-0.70%)
Aug 26, 2024	32.00	32.38	31.61	31.65	114,024	-0.20(-0.63%)
Aug 23, 2024	30.45	32.51	30.36	31.85	131,827	+1.68(+5.57%)
Aug 22, 2024	30.13	30.45	29.92	30.17	51,433	-0.06(-0.20%)
Aug 21, 2024	30.24	30.30	29.91	30.23	49,499	+0.12(+0.40%)
Aug 20, 2024	30.41	30.44	29.98	30.11	60,375	-0.37(-1.21%)
Aug 19, 2024	30.35	30.57	30.06	30.48	69,862	+0.17(+0.56%)
Aug 16, 2024	29.88	30.74	29.88	30.31	86,878	+0.43(+1.44%)
Aug 15, 2024	29.91	30.31	29.78	29.88	84,944	+0.59(+2.01%)
Aug 14, 2024	29.83	29.83	29.20	29.29	62,640	-0.44(-1.48%)
Aug 13, 2024	29.52	29.78	28.99	29.73	116,578	+0.60(+2.06%)
Aug 12, 2024	29.51	29.78	28.90	29.13	153,680	-0.24(-0.82%)
Aug 09, 2024	29.60	29.61	29.08	29.37	90,394	-0.26(-0.88%)
Aug 08, 2024	29.64	29.86	29.36	29.63	124,488	+0.34(+1.16%)
Aug 07, 2024	29.95	30.07	29.26	29.29	110,741	-0.28(-0.95%)
Aug 06, 2024	29.48	29.86	28.75	29.57	154,708	+0.12(+0.41%)
Aug 05, 2024	29.48	29.95	28.20	29.45	255,148	-1.35(-4.38%)
Aug 02, 2024	30.92	31.34	30.68	30.80	218,148	-1.20(-3.75%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.