-
5 DAY PERFORMANCE
-2.73% -
1 MONTH PERFORMANCE
-4.87% -
3 MONTH PERFORMANCE
+1.39% -
6 MONTH PERFORMANCE
+4.24% -
YEAR-TO-DATE PERFORMANCE
-13.30% -
1 YEAR PERFORMANCE
+13.85%
Peoples Bancorp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/15/2024 | $29.91 | $29.88 (-0.1%) | $30.31 | $29.78 | 84,944 | $1.04 B |
| 08/14/2024 | $29.83 | $29.29 (-1.81%) | $29.83 | $29.20 | 62,640 | $1.02 B |
| 08/13/2024 | $29.52 | $29.73 (0.71%) | $29.78 | $28.99 | 116,600 | $1.03 B |
| 08/12/2024 | $29.51 | $29.13 (-1.29%) | $29.78 | $28.90 | 153,700 | $1.01 B |
| 08/09/2024 | $29.60 | $29.37 (-0.78%) | $29.61 | $29.08 | 90,400 | $1.02 B |
| 08/08/2024 | $29.64 | $29.63 (-0.03%) | $29.86 | $29.36 | 124,500 | $1.03 B |
| 08/07/2024 | $29.95 | $29.29 (-2.2%) | $30.07 | $29.26 | 110,741 | $1.02 B |
| 08/06/2024 | $29.48 | $29.57 (0.31%) | $29.86 | $28.75 | 154,708 | $1.03 B |
| 08/05/2024 | $29.48 | $29.45 (-0.1%) | $29.96 | $28.20 | 255,148 | $1.02 B |
| 08/02/2024 | $30.92 | $30.80 (-0.39%) | $31.34 | $30.68 | 218,148 | $1.07 B |
| 08/01/2024 | $33.29 | $32.00 (-3.88%) | $33.31 | $31.87 | 138,200 | $1.11 B |
| 07/31/2024 | $33.73 | $33.27 (-1.36%) | $34.30 | $33.04 | 140,800 | $1.16 B |
| 07/30/2024 | $33.78 | $33.74 (-0.12%) | $33.95 | $33.18 | 81,700 | $1.17 B |
| 07/29/2024 | $33.94 | $33.57 (-1.09%) | $33.94 | $33.19 | 130,500 | $1.17 B |
| 07/26/2024 | $34.64 | $33.94 (-2.02%) | $34.75 | $33.65 | 127,200 | $1.18 B |
| 07/25/2024 | $33.29 | $34.30 (3.03%) | $34.83 | $33.15 | 167,329 | $1.19 B |
| 07/24/2024 | $33.29 | $33.22 (-0.21%) | $34.14 | $32.96 | 176,910 | $1.15 B |
| 07/23/2024 | $31.84 | $33.62 (5.59%) | $33.79 | $30.24 | 295,919 | $1.17 B |
| 07/22/2024 | $32.88 | $33.34 (1.4%) | $33.62 | $32.36 | 225,433 | $1.16 B |
| 07/19/2024 | $33.09 | $32.89 (-0.6%) | $33.62 | $32.72 | 464,921 | $1.14 B |
| 07/18/2024 | $33.67 | $33.04 (-1.87%) | $34.04 | $32.92 | 161,225 | $1.15 B |
| 07/17/2024 | $32.98 | $33.78 (2.43%) | $33.94 | $32.91 | 227,052 | $1.17 B |
| 07/16/2024 | $32.49 | $33.34 (2.62%) | $33.48 | $32.31 | 312,667 | $1.16 B |
| 07/15/2024 | $31.66 | $32.24 (1.83%) | $32.43 | $31.66 | 192,126 | $1.12 B |
| 07/12/2024 | $31.39 | $31.35 (-0.13%) | $31.80 | $31.07 | 264,748 | $1.09 B |
| 07/11/2024 | $30.41 | $31.22 (2.66%) | $31.34 | $30.00 | 312,947 | $1.08 B |
| 07/10/2024 | $29.43 | $29.90 (1.6%) | $30.00 | $29.43 | 128,730 | $1.04 B |
| 07/09/2024 | $29.09 | $29.36 (0.93%) | $29.42 | $29.06 | 171,144 | $1.02 B |
| 07/08/2024 | $29.12 | $29.14 (0.07%) | $29.32 | $29.00 | 98,951 | $1.01 B |
| 07/05/2024 | $29.28 | $28.87 (-1.4%) | $29.46 | $28.81 | 109,745 | $1.00 B |