5 DAY PERFORMANCE
+0.06%
1 MONTH PERFORMANCE
-9.91%
3 MONTH PERFORMANCE
+1.27%
6 MONTH PERFORMANCE
-0.51%
YEAR-TO-DATE PERFORMANCE
-1.58%
1 YEAR PERFORMANCE
-0.80%
Peoples Bancorp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $30.54 | $31.21 (2.19%) | $31.22 | $30.50 | 137,202 | $1.09 B |
| 01/13/2025 | $29.83 | $30.34 (1.71%) | $30.34 | $29.83 | 136,244 | $1.06 B |
| 01/10/2025 | $30.60 | $30.14 (-1.5%) | $30.66 | $29.75 | 126,600 | $1.05 B |
| 01/08/2025 | $31.15 | $31.17 (0.06%) | $31.33 | $30.70 | 94,100 | $1.08 B |
| 01/07/2025 | $31.48 | $31.44 (-0.13%) | $32.03 | $30.76 | 177,717 | $1.09 B |
| 01/06/2025 | $31.43 | $31.32 (-0.35%) | $31.81 | $31.07 | 137,602 | $1.09 B |
| 01/03/2025 | $31.29 | $31.39 (0.32%) | $31.49 | $30.67 | 114,200 | $1.09 B |
| 01/02/2025 | $32.01 | $31.23 (-2.44%) | $32.24 | $31.13 | 108,821 | $1.09 B |
| 12/31/2024 | $32.17 | $31.69 (-1.49%) | $32.22 | $31.63 | 131,849 | $1.10 B |
| 12/30/2024 | $31.85 | $31.90 (0.16%) | $32.06 | $31.47 | 102,127 | $1.11 B |
| 12/27/2024 | $32.24 | $31.90 (-1.05%) | $32.53 | $31.66 | 101,313 | $1.11 B |
| 12/26/2024 | $32.28 | $32.48 (0.62%) | $32.82 | $32.09 | 44,900 | $1.13 B |
| 12/24/2024 | $32.23 | $32.46 (0.71%) | $32.49 | $31.92 | 41,400 | $1.13 B |
| 12/23/2024 | $32.01 | $32.15 (0.44%) | $32.66 | $31.92 | 91,100 | $1.12 B |
| 12/20/2024 | $31.54 | $32.24 (2.22%) | $32.60 | $31.39 | 254,600 | $1.12 B |
| 12/19/2024 | $32.23 | $31.90 (-1.02%) | $33.10 | $31.82 | 159,741 | $1.11 B |
| 12/18/2024 | $34.20 | $31.90 (-6.73%) | $34.47 | $31.79 | 230,335 | $1.11 B |
| 12/17/2024 | $34.80 | $34.02 (-2.24%) | $35.07 | $33.97 | 112,300 | $1.18 B |
| 12/16/2024 | $34.65 | $34.92 (0.78%) | $35.02 | $34.43 | 81,400 | $1.21 B |
| 12/13/2024 | $34.69 | $34.62 (-0.2%) | $34.73 | $34.24 | 110,620 | $1.20 B |
| 12/12/2024 | $35.08 | $34.69 (-1.11%) | $35.12 | $34.62 | 80,000 | $1.21 B |
| 12/11/2024 | $35.14 | $35.07 (-0.2%) | $35.32 | $34.39 | 209,000 | $1.22 B |
| 12/10/2024 | $34.75 | $34.75 (0%) | $35.17 | $34.26 | 116,300 | $1.21 B |
| 12/09/2024 | $34.94 | $34.57 (-1.06%) | $35.01 | $34.55 | 115,320 | $1.20 B |
| 12/06/2024 | $35.27 | $34.91 (-1.02%) | $35.31 | $34.42 | 57,800 | $1.21 B |
| 12/05/2024 | $35.36 | $35.02 (-0.96%) | $35.65 | $34.95 | 93,400 | $1.22 B |
| 12/04/2024 | $34.81 | $35.30 (1.41%) | $35.34 | $34.71 | 98,144 | $1.23 B |
| 12/03/2024 | $35.10 | $34.80 (-0.85%) | $35.34 | $34.72 | 91,128 | $1.21 B |
| 12/02/2024 | $35.21 | $35.11 (-0.28%) | $35.36 | $34.58 | 79,331 | $1.22 B |
| 11/29/2024 | $35.54 | $35.08 (-1.29%) | $35.75 | $34.72 | 75,904 | $1.22 B |
| 11/27/2024 | $35.66 | $35.21 (-1.26%) | $36.08 | $35.17 | 89,100 | $1.23 B |
| 11/26/2024 | $35.97 | $35.34 (-1.75%) | $35.97 | $35.32 | 78,200 | $1.23 B |
| 11/25/2024 | $36.22 | $36.02 (-0.55%) | $37.07 | $36.01 | 182,200 | $1.25 B |
| 11/22/2024 | $35.47 | $35.83 (1.01%) | $35.91 | $35.30 | 109,700 | $1.25 B |
| 11/21/2024 | $35.00 | $35.23 (0.66%) | $35.78 | $34.80 | 108,528 | $1.23 B |
| 11/20/2024 | $34.82 | $34.79 (-0.09%) | $35.13 | $34.24 | 76,621 | $1.21 B |
| 11/19/2024 | $34.47 | $34.86 (1.13%) | $35.02 | $34.44 | 101,012 | $1.21 B |
| 11/18/2024 | $35.50 | $35.00 (-1.41%) | $35.50 | $34.86 | 94,817 | $1.22 B |
| 11/15/2024 | $35.59 | $35.40 (-0.53%) | $35.81 | $34.98 | 161,000 | $1.23 B |
| 11/14/2024 | $35.50 | $35.44 (-0.17%) | $35.75 | $35.09 | 199,033 | $1.23 B |
| 11/13/2024 | $35.79 | $35.29 (-1.4%) | $36.11 | $35.24 | 119,828 | $1.23 B |
| 11/12/2024 | $35.53 | $35.49 (-0.11%) | $36.19 | $35.28 | 138,914 | $1.23 B |
| 11/11/2024 | $34.88 | $35.80 (2.64%) | $36.13 | $34.88 | 151,631 | $1.25 B |
| 11/08/2024 | $34.23 | $34.55 (0.93%) | $34.70 | $33.88 | 188,225 | $1.20 B |
| 11/07/2024 | $35.03 | $34.15 (-2.51%) | $35.03 | $33.92 | 224,900 | $1.19 B |
| 11/06/2024 | $33.27 | $35.38 (6.34%) | $35.66 | $33.00 | 558,000 | $1.23 B |
| 11/05/2024 | $30.39 | $31.00 (2.01%) | $31.01 | $30.29 | 131,100 | $1.08 B |
| 11/04/2024 | $30.45 | $30.27 (-0.59%) | $30.52 | $29.81 | 100,031 | $1.05 B |
| 11/01/2024 | $30.90 | $30.83 (-0.23%) | $31.22 | $30.64 | 141,944 | $1.07 B |
| 10/31/2024 | $31.53 | $30.78 (-2.38%) | $31.53 | $30.75 | 91,700 | $1.07 B |
| 10/30/2024 | $31.22 | $31.50 (0.9%) | $32.11 | $31.22 | 103,555 | $1.10 B |
| 10/29/2024 | $31.30 | $31.36 (0.19%) | $31.40 | $31.06 | 105,100 | $1.09 B |
| 10/28/2024 | $30.57 | $31.55 (3.21%) | $31.64 | $30.40 | 150,034 | $1.10 B |
| 10/25/2024 | $31.24 | $30.38 (-2.75%) | $31.24 | $30.19 | 112,300 | $1.06 B |
| 10/24/2024 | $30.96 | $31.24 (0.9%) | $31.31 | $30.61 | 149,037 | $1.09 B |
| 10/23/2024 | $30.45 | $30.96 (1.67%) | $31.12 | $30.45 | 112,812 | $1.08 B |
| 10/22/2024 | $31.20 | $30.61 (-1.89%) | $31.20 | $29.92 | 115,000 | $1.07 B |
| 10/21/2024 | $31.81 | $30.46 (-4.24%) | $31.81 | $30.42 | 127,700 | $1.06 B |
| 10/18/2024 | $32.30 | $31.70 (-1.86%) | $32.30 | $31.66 | 92,700 | $1.10 B |
| 10/17/2024 | $31.96 | $32.22 (0.81%) | $32.31 | $31.56 | 108,925 | $1.12 B |
| 10/16/2024 | $31.68 | $32.01 (1.04%) | $32.15 | $31.51 | 137,239 | $1.11 B |
| 10/15/2024 | $30.85 | $31.26 (1.33%) | $31.96 | $30.71 | 134,000 | $1.09 B |
| 10/14/2024 | $30.41 | $30.80 (1.28%) | $30.83 | $30.22 | 107,710 | $1.07 B |