5 DAY PERFORMANCE
+0.45%
1 MONTH PERFORMANCE
+8.01%
3 MONTH PERFORMANCE
+18.41%
6 MONTH PERFORMANCE
+14.39%
YEAR-TO-DATE PERFORMANCE
+12.25%
1 YEAR PERFORMANCE
+2.71%
Peoples Bancorp, Inc. (Marietta, OH) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $33.80 | $33.71 (-0.27%) | $34.10 | $33.47 | 289.90 K | $1.18 B |
| 02/17/2026 | $33.70 | $33.79 (0.27%) | $34.00 | $33.37 | 272.30 K | $1.18 B |
| 02/13/2026 | $33.12 | $33.56 (1.33%) | $33.60 | $32.73 | 207.75 K | $1.18 B |
| 02/12/2026 | $33.51 | $33.22 (-0.87%) | $33.68 | $32.70 | 252.20 K | $1.16 B |
| 02/11/2026 | $33.66 | $33.33 (-0.98%) | $34.15 | $33.09 | 268.51 K | $1.17 B |
| 02/10/2026 | $33.91 | $33.63 (-0.83%) | $34.33 | $33.33 | 223.90 K | $1.18 B |
| 02/09/2026 | $34.04 | $33.88 (-0.47%) | $34.27 | $33.26 | 253.05 K | $1.19 B |
| 02/06/2026 | $33.96 | $34.18 (0.65%) | $34.31 | $33.57 | 253.00 K | $1.20 B |
| 02/05/2026 | $33.77 | $33.73 (-0.12%) | $34.25 | $33.39 | 247.34 K | $1.18 B |
| 02/04/2026 | $33.35 | $33.78 (1.29%) | $33.85 | $33.30 | 434.62 K | $1.18 B |
| 02/03/2026 | $32.50 | $33.06 (1.72%) | $33.33 | $32.44 | 312.61 K | $1.16 B |
| 02/02/2026 | $32.10 | $32.59 (1.53%) | $32.78 | $31.88 | 440.10 K | $1.14 B |
| 01/30/2026 | $31.94 | $32.52 (1.82%) | $32.53 | $31.83 | 1.03 M | $1.14 B |
| 01/29/2026 | $31.60 | $31.96 (1.14%) | $32.04 | $31.60 | 298.11 K | $1.12 B |
| 01/28/2026 | $31.87 | $31.46 (-1.29%) | $32.09 | $31.42 | 323.40 K | $1.10 B |
| 01/27/2026 | $31.72 | $31.97 (0.79%) | $32.11 | $31.70 | 279.15 K | $1.12 B |
| 01/26/2026 | $31.40 | $31.70 (0.96%) | $31.85 | $31.17 | 329.90 K | $1.11 B |
| 01/23/2026 | $32.45 | $31.40 (-3.24%) | $32.45 | $31.21 | 390.30 K | $1.10 B |
| 01/22/2026 | $33.00 | $32.59 (-1.24%) | $33.40 | $32.46 | 545.90 K | $1.14 B |
| 01/21/2026 | $31.79 | $32.90 (3.49%) | $32.92 | $31.79 | 481.00 K | $1.15 B |
| 01/20/2026 | $31.65 | $31.57 (-0.25%) | $31.80 | $31.02 | 364.20 K | $1.11 B |
| 01/16/2026 | $31.50 | $31.21 (-0.92%) | $31.50 | $31.10 | 400.90 K | $1.09 B |
| 01/15/2026 | $30.89 | $31.56 (2.17%) | $31.66 | $30.76 | 480.27 K | $1.10 B |
| 01/14/2026 | $30.40 | $30.85 (1.48%) | $30.87 | $30.27 | 283.90 K | $1.08 B |
| 01/13/2026 | $30.73 | $30.36 (-1.2%) | $30.73 | $30.28 | 181.40 K | $1.06 B |
| 01/12/2026 | $30.69 | $30.57 (-0.39%) | $30.79 | $30.48 | 164.92 K | $1.07 B |
| 01/09/2026 | $31.28 | $30.83 (-1.44%) | $31.45 | $30.76 | 150.00 K | $1.08 B |
| 01/08/2026 | $30.60 | $31.28 (2.22%) | $31.39 | $30.60 | 270.42 K | $1.09 B |
| 01/07/2026 | $31.10 | $30.75 (-1.13%) | $31.10 | $30.40 | 148.60 K | $1.08 B |
| 01/06/2026 | $30.56 | $30.92 (1.18%) | $30.98 | $30.43 | 174.77 K | $1.08 B |
| 01/05/2026 | $30.16 | $30.69 (1.76%) | $31.08 | $30.16 | 189.60 K | $1.07 B |
| 01/02/2026 | $30.19 | $30.16 (-0.1%) | $30.25 | $29.62 | 209.91 K | $1.06 B |
| 12/31/2025 | $30.36 | $30.03 (-1.09%) | $30.36 | $29.83 | 241.02 K | $1.05 B |
| 12/30/2025 | $30.46 | $30.26 (-0.66%) | $30.46 | $30.23 | 157.50 K | $1.06 B |
| 12/29/2025 | $30.54 | $30.44 (-0.33%) | $30.61 | $30.33 | 176.50 K | $1.07 B |
| 12/26/2025 | $30.74 | $30.53 (-0.68%) | $30.84 | $30.43 | 100.11 K | $1.07 B |
| 12/24/2025 | $30.92 | $30.67 (-0.81%) | $30.97 | $30.55 | 113.00 K | $1.07 B |
| 12/23/2025 | $30.83 | $30.75 (-0.26%) | $31.10 | $30.74 | 186.17 K | $1.08 B |
| 12/22/2025 | $31.28 | $30.97 (-0.99%) | $31.58 | $30.93 | 169.81 K | $1.08 B |
| 12/19/2025 | $31.81 | $31.28 (-1.67%) | $32.01 | $31.21 | 489.40 K | $1.09 B |
| 12/18/2025 | $31.86 | $31.87 (0.03%) | $32.03 | $31.69 | 166.20 K | $1.12 B |
| 12/17/2025 | $31.51 | $31.68 (0.54%) | $31.85 | $31.51 | 202.60 K | $1.11 B |
| 12/16/2025 | $31.64 | $31.57 (-0.22%) | $31.82 | $31.43 | 205.90 K | $1.11 B |
| 12/15/2025 | $31.60 | $31.54 (-0.19%) | $31.75 | $31.45 | 235.71 K | $1.10 B |
| 12/12/2025 | $31.46 | $31.42 (-0.13%) | $31.50 | $31.14 | 187.10 K | $1.10 B |
| 12/11/2025 | $31.33 | $31.29 (-0.13%) | $31.53 | $31.12 | 263.33 K | $1.10 B |
| 12/10/2025 | $30.28 | $31.33 (3.47%) | $31.40 | $30.27 | 243.04 K | $1.10 B |
| 12/09/2025 | $30.34 | $30.28 (-0.2%) | $30.73 | $30.14 | 131.00 K | $1.06 B |
| 12/08/2025 | $30.27 | $30.32 (0.17%) | $30.69 | $30.25 | 169.30 K | $1.06 B |
| 12/05/2025 | $30.23 | $30.26 (0.1%) | $30.44 | $30.09 | 142.91 K | $1.06 B |
| 12/04/2025 | $30.26 | $30.35 (0.3%) | $30.60 | $30.26 | 101.60 K | $1.06 B |
| 12/03/2025 | $29.80 | $30.40 (2.01%) | $30.50 | $29.76 | 142.65 K | $1.06 B |
| 12/02/2025 | $29.97 | $29.80 (-0.57%) | $30.07 | $29.73 | 118.90 K | $1.04 B |
| 12/01/2025 | $29.43 | $29.85 (1.43%) | $29.98 | $29.43 | 118.30 K | $1.04 B |
| 11/28/2025 | $29.87 | $29.63 (-0.8%) | $29.88 | $29.50 | 66.80 K | $1.04 B |
| 11/26/2025 | $29.92 | $29.79 (-0.43%) | $29.95 | $29.67 | 114.42 K | $1.04 B |
| 11/25/2025 | $29.25 | $29.94 (2.36%) | $30.12 | $29.25 | 168.66 K | $1.05 B |
| 11/24/2025 | $29.35 | $29.09 (-0.89%) | $29.35 | $29.02 | 165.53 K | $1.02 B |
| 11/21/2025 | $28.60 | $29.41 (2.83%) | $29.67 | $28.50 | 172.48 K | $1.03 B |
| 11/20/2025 | $28.73 | $28.51 (-0.77%) | $28.98 | $28.35 | 148.14 K | $997.94 M |
| 11/19/2025 | $28.31 | $28.47 (0.57%) | $28.56 | $28.23 | 149.80 K | $996.54 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
