5 DAY PERFORMANCE
+0.46%
1 MONTH PERFORMANCE
-1.60%
3 MONTH PERFORMANCE
+7.65%
6 MONTH PERFORMANCE
-3.26%
YEAR-TO-DATE PERFORMANCE
+2.66%
1 YEAR PERFORMANCE
+2.29%
Peoples Bancorp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/18/2025 | $28.43 | $28.31 (-0.42%) | $28.63 | $28.25 | 151.90 K | $990.94 M |
| 11/17/2025 | $29.08 | $28.43 (-2.24%) | $29.20 | $28.32 | 201.53 K | $995.14 M |
| 11/14/2025 | $28.80 | $29.06 (0.9%) | $29.08 | $28.51 | 192.64 K | $1.02 B |
| 11/13/2025 | $29.38 | $28.88 (-1.7%) | $29.66 | $28.77 | 265.87 K | $1.01 B |
| 11/12/2025 | $29.18 | $29.53 (1.2%) | $29.65 | $29.12 | 221.40 K | $1.03 B |
| 11/11/2025 | $28.97 | $29.11 (0.48%) | $29.32 | $28.86 | 107.90 K | $1.02 B |
| 11/10/2025 | $29.05 | $28.97 (-0.28%) | $29.23 | $28.65 | 209.40 K | $1.01 B |
| 11/07/2025 | $28.49 | $28.95 (1.61%) | $28.95 | $28.40 | 138.52 K | $1.01 B |
| 11/06/2025 | $28.70 | $28.50 (-0.7%) | $28.76 | $28.45 | 143.40 K | $997.59 M |
| 11/05/2025 | $28.41 | $28.86 (1.58%) | $28.94 | $28.39 | 174.04 K | $1.01 B |
| 11/04/2025 | $28.35 | $28.41 (0.21%) | $28.53 | $28.01 | 188.10 K | $994.44 M |
| 11/03/2025 | $28.62 | $28.84 (0.77%) | $28.84 | $28.17 | 142.02 K | $1.01 B |
| 10/31/2025 | $28.56 | $28.60 (0.14%) | $28.86 | $28.40 | 147.90 K | $1.00 B |
| 10/30/2025 | $28.66 | $28.83 (0.59%) | $29.21 | $28.66 | 147.80 K | $1.01 B |
| 10/29/2025 | $29.44 | $28.74 (-2.38%) | $29.73 | $28.51 | 209.65 K | $1.01 B |
| 10/28/2025 | $29.45 | $29.60 (0.51%) | $29.81 | $29.29 | 128.80 K | $1.04 B |
| 10/27/2025 | $30.25 | $29.56 (-2.28%) | $30.25 | $29.54 | 191.70 K | $1.03 B |
| 10/24/2025 | $29.35 | $30.11 (2.59%) | $30.23 | $29.34 | 240.10 K | $1.05 B |
| 10/23/2025 | $29.55 | $29.06 (-1.66%) | $29.83 | $29.00 | 215.83 K | $1.02 B |
| 10/22/2025 | $29.29 | $29.64 (1.19%) | $30.10 | $29.22 | 276.83 K | $1.04 B |
| 10/21/2025 | $28.89 | $29.12 (0.8%) | $29.36 | $28.49 | 157.10 K | $1.02 B |
| 10/20/2025 | $28.25 | $28.70 (1.59%) | $28.75 | $28.08 | 230.10 K | $1.00 B |
| 10/17/2025 | $27.93 | $28.15 (0.79%) | $28.31 | $27.73 | 254.12 K | $984.05 M |
| 10/16/2025 | $29.06 | $27.67 (-4.78%) | $29.20 | $27.49 | 204.00 K | $966.63 M |
| 10/15/2025 | $29.82 | $29.20 (-2.08%) | $29.88 | $29.08 | 144.89 K | $1.02 B |
| 10/14/2025 | $29.00 | $29.73 (2.52%) | $29.99 | $29.00 | 223.85 K | $1.04 B |
| 10/13/2025 | $29.09 | $29.15 (0.21%) | $29.17 | $28.68 | 125.73 K | $1.02 B |
| 10/10/2025 | $29.85 | $28.64 (-4.05%) | $30.12 | $28.61 | 226.90 K | $1.00 B |
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.
