5 DAY PERFORMANCE
+0.58%
1 MONTH PERFORMANCE
-6.32%
3 MONTH PERFORMANCE
-11.16%
6 MONTH PERFORMANCE
-8.57%
YEAR-TO-DATE PERFORMANCE
-12.12%
1 YEAR PERFORMANCE
-2.25%
Peoples Bancorp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $27.69 | $27.85 (0.58%) | $28.15 | $27.69 | 189,517 | $968.81 M |
| 04/16/2025 | $27.23 | $27.69 (1.69%) | $27.72 | $27.23 | 156,531 | $963.24 M |
| 04/15/2025 | $26.81 | $27.51 (2.61%) | $27.60 | $26.81 | 124,900 | $956.98 M |
| 04/14/2025 | $27.14 | $26.93 (-0.77%) | $27.15 | $26.40 | 148,623 | $936.80 M |
| 04/11/2025 | $26.92 | $26.85 (-0.26%) | $27.34 | $26.43 | 160,900 | $934.02 M |
| 04/10/2025 | $27.65 | $27.01 (-2.31%) | $27.65 | $26.39 | 157,400 | $939.59 M |
| 04/09/2025 | $26.63 | $28.15 (5.71%) | $28.97 | $26.46 | 291,000 | $979.24 M |
| 04/08/2025 | $27.92 | $27.11 (-2.9%) | $28.09 | $26.66 | 180,844 | $943.07 M |
| 04/07/2025 | $26.66 | $27.25 (2.21%) | $28.41 | $26.27 | 206,324 | $947.94 M |
| 04/04/2025 | $26.79 | $27.28 (1.83%) | $27.51 | $26.21 | 279,100 | $948.98 M |
| 04/03/2025 | $28.70 | $27.55 (-4.01%) | $28.74 | $27.55 | 209,809 | $958.37 M |
| 04/02/2025 | $29.27 | $29.82 (1.88%) | $29.84 | $29.27 | 100,219 | $1.04 B |
| 04/01/2025 | $29.53 | $29.64 (0.37%) | $29.86 | $29.12 | 119,400 | $1.03 B |
| 03/31/2025 | $29.42 | $29.66 (0.82%) | $29.82 | $29.28 | 191,300 | $1.03 B |
| 03/28/2025 | $30.13 | $29.77 (-1.19%) | $30.15 | $29.61 | 98,603 | $1.04 B |
| 03/27/2025 | $30.40 | $30.24 (-0.53%) | $30.64 | $30.00 | 116,934 | $1.05 B |
| 03/26/2025 | $30.16 | $30.06 (-0.33%) | $30.47 | $29.90 | 96,100 | $1.05 B |
| 03/25/2025 | $30.67 | $29.93 (-2.41%) | $31.10 | $29.93 | 89,102 | $1.04 B |
| 03/24/2025 | $30.20 | $30.34 (0.46%) | $30.45 | $30.03 | 136,400 | $1.06 B |
| 03/21/2025 | $29.66 | $29.73 (0.24%) | $29.96 | $29.36 | 346,927 | $1.03 B |
| 03/20/2025 | $29.74 | $29.79 (0.17%) | $30.22 | $29.74 | 95,400 | $1.04 B |
| 03/19/2025 | $29.83 | $30.03 (0.67%) | $30.27 | $29.66 | 110,805 | $1.04 B |
| 03/18/2025 | $29.76 | $29.92 (0.54%) | $29.93 | $29.54 | 107,403 | $1.04 B |
| 03/17/2025 | $29.80 | $29.80 (0%) | $30.00 | $29.52 | 149,112 | $1.04 B |
| 03/14/2025 | $29.51 | $29.80 (0.98%) | $29.83 | $29.19 | 160,300 | $1.04 B |
| 03/13/2025 | $29.55 | $29.20 (-1.18%) | $29.80 | $29.16 | 150,000 | $1.02 B |
| 03/12/2025 | $29.58 | $29.38 (-0.68%) | $29.85 | $29.00 | 200,021 | $1.02 B |
| 03/11/2025 | $29.46 | $29.30 (-0.54%) | $29.65 | $29.19 | 141,800 | $1.02 B |
| 03/10/2025 | $30.15 | $29.28 (-2.89%) | $31.50 | $29.19 | 256,000 | $1.02 B |
| 03/07/2025 | $30.46 | $30.51 (0.16%) | $30.67 | $30.01 | 111,028 | $1.06 B |
| 03/06/2025 | $30.39 | $30.43 (0.13%) | $30.52 | $30.00 | 121,100 | $1.06 B |
| 03/05/2025 | $31.02 | $30.66 (-1.16%) | $31.36 | $30.41 | 134,720 | $1.07 B |
| 03/04/2025 | $31.70 | $30.97 (-2.3%) | $32.75 | $30.73 | 137,016 | $1.08 B |
| 03/03/2025 | $32.14 | $32.06 (-0.25%) | $32.50 | $31.90 | 112,930 | $1.12 B |
| 02/28/2025 | $31.88 | $32.00 (0.38%) | $32.09 | $31.65 | 186,400 | $1.11 B |
| 02/27/2025 | $31.48 | $31.74 (0.83%) | $31.83 | $31.40 | 118,415 | $1.10 B |
| 02/26/2025 | $31.65 | $31.58 (-0.22%) | $31.86 | $31.25 | 100,718 | $1.10 B |
| 02/25/2025 | $31.86 | $31.69 (-0.53%) | $32.06 | $31.53 | 150,700 | $1.10 B |
| 02/24/2025 | $32.10 | $31.66 (-1.37%) | $32.35 | $31.51 | 136,600 | $1.10 B |
| 02/21/2025 | $32.82 | $31.78 (-3.17%) | $32.82 | $31.75 | 150,000 | $1.11 B |
| 02/20/2025 | $32.91 | $32.51 (-1.22%) | $33.34 | $32.06 | 118,400 | $1.13 B |
| 02/19/2025 | $32.86 | $32.82 (-0.12%) | $33.18 | $32.42 | 100,600 | $1.14 B |
| 02/18/2025 | $32.70 | $33.07 (1.13%) | $33.53 | $32.37 | 149,910 | $1.15 B |
| 02/14/2025 | $32.90 | $32.66 (-0.73%) | $33.22 | $32.38 | 92,247 | $1.14 B |
| 02/13/2025 | $32.53 | $32.77 (0.74%) | $32.81 | $32.19 | 67,600 | $1.14 B |
| 02/12/2025 | $32.80 | $32.49 (-0.95%) | $32.90 | $32.48 | 133,517 | $1.13 B |
| 02/11/2025 | $32.57 | $33.41 (2.58%) | $33.41 | $32.48 | 127,800 | $1.16 B |
| 02/10/2025 | $33.10 | $32.70 (-1.21%) | $33.10 | $32.66 | 99,500 | $1.14 B |
| 02/07/2025 | $33.79 | $33.03 (-2.25%) | $33.81 | $32.60 | 93,900 | $1.15 B |
| 02/06/2025 | $33.40 | $33.78 (1.14%) | $33.83 | $33.17 | 161,400 | $1.18 B |
| 02/05/2025 | $33.08 | $33.25 (0.51%) | $33.27 | $32.70 | 140,717 | $1.16 B |
| 02/04/2025 | $31.96 | $32.96 (3.13%) | $32.98 | $31.94 | 119,827 | $1.15 B |
| 02/03/2025 | $31.64 | $32.14 (1.58%) | $32.30 | $31.26 | 189,140 | $1.12 B |
| 01/31/2025 | $32.55 | $32.65 (0.31%) | $33.05 | $32.49 | 153,230 | $1.14 B |
| 01/30/2025 | $33.01 | $32.61 (-1.21%) | $33.23 | $32.38 | 90,136 | $1.13 B |
| 01/29/2025 | $32.97 | $32.80 (-0.52%) | $33.30 | $32.53 | 109,000 | $1.14 B |
| 01/28/2025 | $32.96 | $33.05 (0.27%) | $33.28 | $32.60 | 138,021 | $1.15 B |
| 01/27/2025 | $32.68 | $33.08 (1.22%) | $33.58 | $32.47 | 146,021 | $1.15 B |
| 01/24/2025 | $32.45 | $32.68 (0.71%) | $32.93 | $32.21 | 171,118 | $1.14 B |
| 01/23/2025 | $32.10 | $32.68 (1.81%) | $32.68 | $31.94 | 256,600 | $1.14 B |
| 01/22/2025 | $31.25 | $32.20 (3.04%) | $32.27 | $31.18 | 270,814 | $1.12 B |
| 01/21/2025 | $31.78 | $31.35 (-1.35%) | $32.51 | $31.16 | 195,207 | $1.09 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.
