-
5 DAY PERFORMANCE
-1.12% -
1 MONTH PERFORMANCE
+10.59% -
3 MONTH PERFORMANCE
+16.79% -
6 MONTH PERFORMANCE
+16.26% -
YEAR-TO-DATE PERFORMANCE
+4.86% -
1 YEAR PERFORMANCE
+19.07%
Peoples Bancorp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $35.59 | $35.40 (-0.53%) | $35.81 | $34.98 | 158,021 | $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 |
| 10/11/2024 | $29.58 | $30.35 (2.6%) | $30.48 | $29.56 | 99,600 | $1.06 B |
| 10/10/2024 | $29.34 | $29.47 (0.44%) | $29.49 | $29.20 | 101,800 | $1.02 B |
| 10/09/2024 | $29.50 | $29.60 (0.34%) | $29.88 | $29.50 | 89,168 | $1.03 B |
| 10/08/2024 | $29.86 | $29.55 (-1.04%) | $29.90 | $29.43 | 95,500 | $1.03 B |
| 10/07/2024 | $29.32 | $29.82 (1.71%) | $29.84 | $29.05 | 183,900 | $1.04 B |
| 10/04/2024 | $29.48 | $29.31 (-0.58%) | $29.64 | $29.21 | 157,800 | $1.02 B |
| 10/03/2024 | $29.00 | $28.88 (-0.41%) | $29.22 | $28.75 | 108,303 | $1.00 B |
| 10/02/2024 | $29.25 | $29.06 (-0.65%) | $29.58 | $29.01 | 87,900 | $1.01 B |
| 10/01/2024 | $30.05 | $29.49 (-1.86%) | $30.05 | $29.19 | 115,300 | $1.03 B |
| 09/30/2024 | $29.60 | $30.09 (1.66%) | $30.17 | $29.59 | 110,900 | $1.05 B |
| 09/27/2024 | $30.06 | $29.70 (-1.2%) | $30.06 | $29.65 | 80,438 | $1.03 B |
| 09/26/2024 | $29.98 | $29.71 (-0.9%) | $30.10 | $29.65 | 76,000 | $1.03 B |
| 09/25/2024 | $29.90 | $29.68 (-0.74%) | $30.34 | $29.60 | 117,000 | $1.03 B |
| 09/24/2024 | $30.24 | $29.86 (-1.26%) | $30.43 | $29.82 | 110,148 | $1.04 B |
| 09/23/2024 | $30.61 | $30.26 (-1.14%) | $30.87 | $30.22 | 96,602 | $1.05 B |
| 09/20/2024 | $32.07 | $30.56 (-4.71%) | $32.29 | $30.43 | 503,300 | $1.06 B |
| 09/19/2024 | $31.75 | $32.34 (1.86%) | $32.38 | $31.33 | 119,700 | $1.12 B |
| 09/18/2024 | $31.31 | $31.14 (-0.54%) | $32.50 | $30.71 | 115,326 | $1.08 B |
| 09/17/2024 | $31.51 | $31.22 (-0.92%) | $31.98 | $31.08 | 88,048 | $1.09 B |
| 09/16/2024 | $30.98 | $31.15 (0.55%) | $31.45 | $30.50 | 81,103 | $1.08 B |
| 09/13/2024 | $30.24 | $30.87 (2.08%) | $30.89 | $30.11 | 99,138 | $1.07 B |
| 09/12/2024 | $29.94 | $29.82 (-0.4%) | $29.96 | $29.50 | 59,104 | $1.04 B |
| 09/11/2024 | $30.01 | $29.69 (-1.07%) | $30.01 | $29.28 | 75,000 | $1.03 B |
| 09/10/2024 | $30.27 | $30.21 (-0.2%) | $30.27 | $29.77 | 74,998 | $1.05 B |
| 09/09/2024 | $30.20 | $30.21 (0.03%) | $30.53 | $30.04 | 102,500 | $1.05 B |
| 09/06/2024 | $30.80 | $30.17 (-2.05%) | $31.00 | $29.96 | 129,219 | $1.05 B |
| 09/05/2024 | $31.27 | $30.77 (-1.6%) | $31.27 | $30.59 | 63,616 | $1.07 B |
| 09/04/2024 | $31.50 | $30.97 (-1.68%) | $31.75 | $30.91 | 94,600 | $1.08 B |
| 09/03/2024 | $31.60 | $31.49 (-0.35%) | $32.18 | $31.26 | 97,100 | $1.09 B |
| 08/30/2024 | $31.83 | $32.00 (0.53%) | $32.09 | $31.56 | 117,024 | $1.11 B |
| 08/29/2024 | $32.10 | $31.69 (-1.28%) | $32.10 | $31.40 | 61,741 | $1.10 B |
| 08/28/2024 | $31.28 | $31.76 (1.53%) | $31.92 | $31.28 | 64,910 | $1.10 B |
| 08/27/2024 | $31.47 | $31.43 (-0.13%) | $31.62 | $31.09 | 71,400 | $1.09 B |
| 08/26/2024 | $32.00 | $31.65 (-1.09%) | $32.39 | $31.61 | 114,024 | $1.10 B |
| 08/23/2024 | $30.45 | $31.85 (4.6%) | $32.51 | $30.36 | 131,827 | $1.11 B |
| 08/22/2024 | $30.13 | $30.17 (0.13%) | $30.45 | $29.92 | 51,433 | $1.05 B |
| 08/21/2024 | $30.24 | $30.23 (-0.03%) | $30.30 | $29.91 | 49,500 | $1.05 B |
| 08/20/2024 | $30.41 | $30.11 (-0.99%) | $30.44 | $29.98 | 60,400 | $1.05 B |
| 08/19/2024 | $30.35 | $30.48 (0.43%) | $30.57 | $30.06 | 69,900 | $1.06 B |
| 08/16/2024 | $29.88 | $30.31 (1.44%) | $30.74 | $29.88 | 86,900 | $1.05 B |