5 DAY PERFORMANCE
+2.46%
1 MONTH PERFORMANCE
+6.86%
3 MONTH PERFORMANCE
-2.60%
6 MONTH PERFORMANCE
+4.08%
YEAR-TO-DATE PERFORMANCE
-4.20%
1 YEAR PERFORMANCE
-13.99%
Peoples Bancorp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $30.26 | $30.35 (0.3%) | $30.60 | $30.26 | 101.39 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 |
| 10/09/2025 | $29.90 | $29.68 (-0.74%) | $30.02 | $29.55 | 107.50 K | $1.04 B |
| 10/08/2025 | $30.22 | $30.00 (-0.73%) | $30.27 | $29.85 | 118.90 K | $1.05 B |
| 10/07/2025 | $30.39 | $30.06 (-1.09%) | $30.61 | $30.02 | 123.60 K | $1.05 B |
| 10/06/2025 | $30.19 | $30.27 (0.26%) | $30.50 | $29.93 | 205.64 K | $1.06 B |
| 10/03/2025 | $29.80 | $29.93 (0.44%) | $30.17 | $29.80 | 119.20 K | $1.05 B |
| 10/02/2025 | $29.66 | $29.69 (0.1%) | $29.80 | $29.47 | 118.90 K | $1.04 B |
| 10/01/2025 | $29.78 | $29.74 (-0.13%) | $29.86 | $29.48 | 121.30 K | $1.04 B |
| 09/30/2025 | $29.92 | $29.99 (0.23%) | $30.30 | $29.59 | 119.00 K | $1.05 B |
| 09/29/2025 | $30.47 | $29.94 (-1.74%) | $30.47 | $29.87 | 83.61 K | $1.05 B |
| 09/26/2025 | $30.34 | $30.42 (0.26%) | $30.62 | $30.23 | 100.32 K | $1.06 B |
| 09/25/2025 | $30.16 | $30.28 (0.4%) | $30.30 | $30.08 | 127.90 K | $1.06 B |
| 09/24/2025 | $30.28 | $30.31 (0.1%) | $30.43 | $30.01 | 115.26 K | $1.06 B |
| 09/23/2025 | $30.32 | $30.29 (-0.1%) | $30.99 | $30.22 | 114.74 K | $1.06 B |
| 09/22/2025 | $30.45 | $30.34 (-0.36%) | $30.57 | $30.13 | 100.70 K | $1.06 B |
| 09/19/2025 | $30.95 | $30.48 (-1.52%) | $30.97 | $30.42 | 371.15 K | $1.06 B |
| 09/18/2025 | $30.34 | $31.11 (2.54%) | $31.15 | $30.25 | 142.12 K | $1.09 B |
| 09/17/2025 | $29.90 | $30.14 (0.8%) | $30.85 | $29.78 | 170.75 K | $1.05 B |
| 09/16/2025 | $30.03 | $29.77 (-0.87%) | $30.03 | $29.61 | 109.40 K | $1.04 B |
| 09/15/2025 | $30.48 | $30.10 (-1.25%) | $30.57 | $30.05 | 132.45 K | $1.05 B |
| 09/12/2025 | $30.67 | $30.32 (-1.14%) | $30.67 | $30.28 | 80.73 K | $1.06 B |
| 09/11/2025 | $30.40 | $30.63 (0.76%) | $30.77 | $30.30 | 115.12 K | $1.07 B |
| 09/10/2025 | $30.53 | $30.43 (-0.33%) | $30.75 | $30.32 | 104.00 K | $1.06 B |
| 09/09/2025 | $31.01 | $30.57 (-1.42%) | $31.15 | $30.44 | 144.90 K | $1.07 B |
| 09/08/2025 | $30.95 | $31.09 (0.45%) | $31.11 | $30.67 | 72.80 K | $1.09 B |
| 09/05/2025 | $31.28 | $30.91 (-1.18%) | $31.55 | $30.74 | 93.90 K | $1.08 B |
| 09/04/2025 | $30.84 | $31.17 (1.07%) | $31.18 | $30.68 | 94.60 K | $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.
