Dark

PEBO
Peoples Bancorp Inc/OH
stock NASDAQ

At Close

Sep 4, 2026 3:59:54 PM EDT

39.97USD+0.769%(+0.31)276,218

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-39.66)0

After-hours

Sep 4, 2026 4:00:30 PM EDT

39.99USD+0.063%(+0.02)40,240

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	39.6500	40.121700	39.6500	39.9900	+0.832%	276,218	0.000%
2026-09-03	39.7700	40.085000	39.5900	39.6600	+0.405%	390,279	+0.832%
2026-09-02	39.1800	39.945000	39.1750	39.5000	+1.049%	449,510	+1.241%
2026-09-01	39.2700	39.425000	38.8600	39.0900	-0.711%	218,800	+2.302%
2026-08-31	39.6500	39.680000	39.2500	39.3700	-0.731%	192,542	+1.575%
2026-08-28	39.6900	40.085000	39.5500	39.6600	+0.076%	198,080	+0.832%
2026-08-27	39.5000	39.650000	39.0554	39.6300	-0.176%	255,557	+0.908%
2026-08-26	39.6900	39.890000	39.4450	39.7000	+0.354%	227,662	+0.730%
2026-08-25	39.8700	39.870000	39.4600	39.5600	-0.728%	192,234	+1.087%
2026-08-24	40.0600	40.430000	39.7700	39.8500	-0.524%	266,113	+0.351%
2026-08-21	40.2500	40.390000	39.7300	40.0600	+0.225%	204,896	-0.175%
2026-08-20	39.6900	39.990000	39.5400	39.9700	+0.351%	212,827	+0.050%
2026-08-19	41.0000	41.000000	39.7900	39.8300	-2.830%	215,256	+0.402%
2026-08-18	41.2200	41.220000	40.6700	40.9900	-0.195%	215,195	-2.440%
2026-08-17	41.2300	41.529400	40.9500	41.0700	-0.749%	186,160	-2.630%
2026-08-14	41.3700	41.590000	41.1900	41.3800	+0.145%	252,866	-3.359%
2026-08-13	41.3600	41.525000	41.0600	41.3200	+0.340%	217,612	-3.219%
2026-08-12	41.0100	41.239500	40.8200	41.1800	+0.586%	250,328	-2.890%
2026-08-11	40.7500	41.110000	40.7100	40.9400	+0.788%	207,204	-2.320%
2026-08-10	40.6500	40.835000	40.1300	40.6200	-0.757%	303,973	-1.551%
2026-08-07	41.1200	41.120000	40.6700	40.9300	-0.559%	347,138	-2.297%
2026-08-06	41.8600	42.000000	41.1300	41.1600	-1.058%	281,488	-2.843%
2026-08-05	41.9200	41.920000	41.5375	41.6000	-0.359%	201,735	-3.870%
2026-08-04	41.6900	41.910000	41.2650	41.7500	+0.024%	459,637	-4.216%
2026-08-03	41.6900	42.130000	41.4000	41.7400	+0.192%	433,588	-4.193%
2026-07-31	41.5200	41.820000	41.0500	41.6600	+0.241%	318,764	-4.009%
2026-07-30	41.8700	42.130000	41.5100	41.5600	-1.048%	251,009	-3.778%
2026-07-29	42.0100	42.290000	41.8300	42.0000	-0.545%	390,131	-4.786%
2026-07-28	40.9600	42.285000	40.8500	42.2300	+3.861%	295,798	-5.304%
2026-07-27	40.5400	40.845000	40.4300	40.6600	+0.868%	349,042	-1.648%
2026-07-24	39.8200	40.400000	39.7250	40.3100	+1.281%	460,004	-0.794%
2026-07-23	39.6000	39.809900	39.1100	39.8000	-0.674%	438,584	+0.477%
2026-07-22	39.6700	40.110000	39.3900	40.0700	+1.443%	406,898	-0.200%
2026-07-21	38.8600	40.500000	38.8600	39.5000	+0.279%	594,545	+1.241%
2026-07-20	39.3800	39.470000	38.9600	39.3900	0.000%	437,416	+1.523%
2026-07-17	39.7200	39.790000	39.1800	39.3900	-1.402%	322,318	+1.523%
2026-07-16	38.8300	40.185000	38.8200	39.9500	+2.884%	286,235	+0.100%
2026-07-15	38.3600	39.020000	38.2500	38.8300	+1.596%	251,770	+2.987%
2026-07-14	38.4200	38.650000	38.0400	38.2200	-0.495%	304,048	+4.631%
2026-07-13	38.4400	38.615000	38.1500	38.4100	+0.313%	224,405	+4.114%
2026-07-10	37.9900	38.360000	37.8600	38.2900	+0.710%	145,340	+4.440%
2026-07-09	37.7500	38.140000	37.7500	38.0200	+0.769%	203,782	+5.181%
2026-07-08	38.4200	38.420000	37.5250	37.7300	-1.949%	329,036	+5.990%
2026-07-07	38.8100	38.880000	38.4500	38.4800	-0.799%	144,200	+3.924%
2026-07-06	38.8500	38.910000	38.3200	38.7900	+0.207%	154,724	+3.094%
2026-07-02	39.2400	39.329100	38.4600	38.7100	-1.149%	162,504	+3.307%
2026-07-01	38.4100	39.220000	38.3132	39.1600	+1.953%	221,060	+2.120%
2026-06-30	37.9900	38.420000	37.6650	38.4100	+1.292%	255,337	+4.114%
2026-06-29	38.5400	38.540000	37.6200	37.9200	-1.583%	331,107	+5.459%
2026-06-26	37.8700	38.840000	37.5500	38.5300	+1.823%	1,406,535	+3.789%
2026-06-25	37.5300	37.970000	37.5300	37.8400	+0.345%	185,448	+5.682%
2026-06-24	37.3000	37.770000	37.2100	37.7100	+1.099%	222,977	+6.046%
2026-06-23	36.6800	37.330000	36.6000	37.3000	+1.913%	209,616	+7.212%
2026-06-22	36.2800	36.720000	36.2800	36.6000	+1.021%	214,008	+9.262%
2026-06-18	36.0900	36.385000	36.0000	36.2300	+1.399%	414,335	+10.378%
2026-06-17	35.9200	36.300000	35.2450	35.7300	-1.052%	278,189	+11.923%
2026-06-16	36.0000	36.355000	35.7550	36.1100	+0.613%	224,098	+10.745%
2026-06-15	36.7500	36.820000	35.8200	35.8900	-1.940%	173,386	+11.424%
2026-06-12	36.3400	36.640000	36.2350	36.6000	+1.413%	157,602	+9.262%
2026-06-11	35.9800	36.325000	35.7000	36.0900	+0.083%	235,459	+10.806%
2026-06-10	35.8400	36.385000	35.3350	36.0600	+1.264%	275,535	+10.899%
2026-06-09	35.5400	36.269900	35.5300	35.6100	+0.593%	294,570	+12.300%
2026-06-08	35.3100	35.630000	35.1500	35.4000	+0.740%	177,819	+12.966%
2026-06-05	35.0100	35.450000	35.0100	35.1400	+0.285%	163,242	+13.802%
2026-06-04	34.4800	35.100000	34.4800	35.0400	+2.817%	196,319	+14.127%
2026-06-03	34.7800	34.860000	34.0400	34.0800	-2.517%	187,020	+17.342%
2026-06-02	34.2600	35.050000	34.2600	34.9600	+1.598%	173,080	+14.388%
2026-06-01	34.4800	34.650000	34.0800	34.4100	-1.064%	167,518	+16.216%
2026-05-29	34.8000	35.040000	34.6500	34.7800	-0.172%	226,785	+14.980%
2026-05-28	34.6300	34.880000	34.3300	34.8400	+0.606%	141,228	+14.782%
2026-05-27	34.9800	35.050000	34.5500	34.6300	-0.887%	117,527	+15.478%
2026-05-26	34.6500	35.065000	34.6500	34.9400	+1.158%	182,744	+14.453%
2026-05-22	34.7750	34.920000	34.4800	34.5400	-0.231%	166,557	+15.779%
2026-05-21	34.1100	34.710000	34.0000	34.6200	+0.757%	171,639	+15.511%
2026-05-20	33.6800	34.460000	33.5800	34.3600	+2.019%	182,530	+16.385%
2026-05-19	33.7000	33.895000	33.4600	33.6800	-0.119%	129,085	+18.735%
2026-05-18	33.1800	33.760000	33.0200	33.7200	+2.089%	162,646	+18.594%
2026-05-15	33.3000	33.330000	32.7700	33.0300	-0.960%	208,339	+21.072%
2026-05-14	33.3100	33.635000	33.2700	33.3500	+0.877%	155,780	+19.910%
2026-05-13	33.3900	33.620000	32.9800	33.0600	-1.372%	172,801	+20.962%
2026-05-12	33.7700	33.770000	32.8800	33.5200	-0.534%	195,013	+19.302%
2026-05-11	34.4050	34.440000	33.6000	33.7000	-1.807%	190,342	+18.665%
2026-05-08	34.2100	34.450000	34.1600	34.3200	+0.117%	174,722	+16.521%
2026-05-07	34.3100	34.600000	34.1950	34.2800	-0.087%	185,505	+16.657%
2026-05-06	34.4100	34.560000	34.1450	34.3100	+0.498%	214,875	+16.555%
2026-05-05	33.8200	34.360000	33.7900	34.1400	+0.976%	155,798	+17.135%
2026-05-04	33.9800	34.240000	33.5800	33.8100	-2.368%	190,385	+18.279%
2026-05-01	34.5400	34.890000	34.1800	34.6300	+0.669%	215,300	+15.478%
2026-04-30	33.8900	34.560000	33.7500	34.4000	+1.087%	339,388	+16.250%
2026-04-29	34.7100	34.770000	33.8400	34.0300	-2.549%	292,834	+17.514%
2026-04-28	34.6200	35.110000	34.6200	34.9200	+1.217%	296,434	+14.519%
2026-04-27	34.2800	34.710000	34.1100	34.5000	+1.084%	228,224	+15.913%
2026-04-24	34.4400	34.650000	34.0200	34.1300	-1.387%	492,362	+17.170%
2026-04-23	34.1300	34.620000	33.9800	34.6100	+2.034%	428,823	+15.545%
2026-04-22	34.4500	34.515000	33.7500	33.9200	-1.050%	448,470	+17.895%
2026-04-21	35.1500	35.460000	34.0200	34.2800	-1.324%	546,798	+16.657%
2026-04-20	34.2300	34.840000	34.2300	34.7400	+1.106%	460,483	+15.112%
2026-04-17	33.9800	35.105000	33.9800	34.3600	+2.080%	301,933	+16.385%
2026-04-16	33.7200	33.826500	33.5500	33.6600	-0.532%	172,978	+18.806%
2026-04-15	33.8700	33.990000	33.5400	33.8400	-0.206%	163,124	+18.174%
2026-04-14	34.0700	34.070000	33.5900	33.9100	-0.674%	171,194	+17.930%
2026-04-13	34.2400	34.240000	33.9000	34.1400	-0.495%	199,939	+17.135%
2026-04-10	34.5700	34.570000	34.0900	34.3100	-1.067%	241,489	+16.555%
2026-04-09	33.9000	34.890000	33.8700	34.6800	+1.582%	357,132	+15.311%
2026-04-08	34.1200	34.490000	33.9350	34.1400	+1.426%	390,487	+17.135%
2026-04-07	33.7500	33.930000	33.5700	33.6600	-0.561%	272,160	+18.806%
2026-04-06	33.4200	33.900000	33.2801	33.8500	+1.166%	187,703	+18.139%
2026-04-02	32.9500	33.570000	32.8200	33.4600	+0.450%	219,123	+19.516%
2026-04-01	32.9600	33.670000	32.9600	33.3100	+1.339%	204,271	+20.054%
2026-03-31	32.8000	33.150000	32.6000	32.8700	+1.201%	280,062	+21.661%
2026-03-30	32.2800	32.555000	32.0400	32.4800	+1.342%	211,548	+23.122%
2026-03-27	32.0900	32.390000	32.0000	32.0500	-0.805%	224,925	+24.774%
2026-03-26	31.9400	32.330000	31.9400	32.3100	+0.592%	164,238	+23.770%
2026-03-25	32.4000	32.470000	32.0100	32.1200	-0.093%	190,155	+24.502%
2026-03-24	31.6500	32.550000	31.6500	32.1500	+0.469%	206,728	+24.386%
2026-03-23	32.1900	32.560000	31.7750	32.0000	+1.749%	318,093	+24.969%
2026-03-20	31.6800	32.006100	31.3700	31.4500	-0.789%	1,439,329	+27.154%
2026-03-19	31.0200	31.780000	30.9300	31.7000	+1.798%	334,871	+26.151%
2026-03-18	31.5600	31.700000	31.1050	31.1400	-1.549%	351,257	+28.420%
2026-03-17	32.0400	32.185000	31.5400	31.6300	-0.597%	279,555	+26.431%
2026-03-16	32.1700	32.190000	31.8100	31.8200	+0.696%	222,738	+25.676%
2026-03-13	32.0100	32.010000	31.4700	31.6000	-0.785%	192,606	+26.551%
2026-03-12	31.0500	31.850000	30.9700	31.8500	+1.079%	182,755	+25.557%
2026-03-11	31.4900	31.840000	31.2500	31.5100	-0.787%	163,660	+26.912%
2026-03-10	31.7600	32.450000	31.5800	31.7600	-0.314%	225,279	+25.913%
2026-03-09	31.4100	31.995000	30.7900	31.8600	-0.375%	228,746	+25.518%
2026-03-06	31.5000	32.045000	31.2100	31.9800	-1.144%	230,063	+25.047%
2026-03-05	32.4300	32.570000	31.9750	32.3500	-1.282%	169,123	+23.617%
2026-03-04	32.9100	33.060000	32.7300	32.7700	-0.395%	144,230	+22.032%
2026-03-03	32.2500	33.050000	32.0100	32.9000	+0.335%	218,016	+21.550%
2026-03-02	31.8900	33.050000	31.6400	32.7900	+1.611%	245,020	+21.958%
2026-02-27	32.7600	32.950000	32.0000	32.2700	-2.860%	359,269	+23.923%
2026-02-26	33.2700	33.685000	32.7000	33.2200	+0.302%	163,766	+20.379%
2026-02-25	32.7800	33.170000	32.5200	33.1200	+1.908%	143,015	+20.743%
2026-02-24	32.5600	32.790700	32.2100	32.5000	-0.062%	182,633	+23.046%
2026-02-23	33.9500	33.950000	32.4000	32.5200	-4.437%	290,020	+22.970%
2026-02-20	33.6600	34.060000	33.2708	34.0300	+1.250%	409,862	+17.514%
2026-02-19	33.6100	33.840000	33.2650	33.6100	-0.297%	306,144	+18.982%
2026-02-18	33.8000	34.100000	33.4738	33.7100	-0.237%	289,860	+18.629%
2026-02-17	33.7000	34.000000	33.3650	33.7900	+0.685%	272,275	+18.349%
2026-02-13	33.1200	33.595000	32.7300	33.5600	+1.023%	207,737	+19.160%
2026-02-12	33.5100	33.682500	32.7000	33.2200	-0.330%	252,141	+20.379%
2026-02-11	33.6600	34.150000	33.0900	33.3300	-0.892%	268,505	+19.982%
2026-02-10	33.9100	34.330000	33.3250	33.6300	-0.738%	223,889	+18.912%
2026-02-09	34.0400	34.270000	33.2600	33.8800	-0.878%	253,048	+18.034%
2026-02-06	33.9600	34.310000	33.5710	34.1800	+1.334%	252,955	+16.998%
2026-02-05	33.7700	34.250000	33.3850	33.7300	-0.148%	247,338	+18.559%
2026-02-04	33.3500	33.850000	33.3000	33.7800	+2.178%	434,614	+18.384%
2026-02-03	32.5000	33.330000	32.4350	33.0600	+1.442%	312,215	+20.962%
2026-02-02	32.1000	32.775000	31.8800	32.5900	+0.215%	440,079	+22.706%
2026-01-30	31.9400	32.530000	31.8300	32.5200	+1.752%	1,031,013	+22.970%
2026-01-29	31.6000	32.040000	31.6000	31.9600	+1.589%	298,108	+25.125%
2026-01-28	31.8700	32.090000	31.4200	31.4600	-1.595%	321,487	+27.114%
2026-01-27	31.7200	32.110000	31.6950	31.9700	+0.852%	279,148	+25.086%
2026-01-26	31.4000	31.845000	31.1700	31.7000	+0.955%	328,415	+26.151%
2026-01-23	32.4500	32.450000	31.2050	31.4000	-3.651%	390,303	+27.357%
2026-01-22	33.0000	33.395000	32.4600	32.5900	-0.942%	545,800	+22.706%
2026-01-21	31.7900	32.920000	31.7900	32.9000	+4.213%	480,909	+21.550%
2026-01-20	31.6500	31.800000	31.0200	31.5700	+1.153%	364,165	+26.671%
2026-01-16	31.5000	31.500000	31.1000	31.2100	-1.109%	400,410	+28.132%
2026-01-15	30.8900	31.660000	30.7600	31.5600	+2.301%	480,274	+26.711%
2026-01-14	30.4000	30.865000	30.2700	30.8500	+1.614%	283,900	+29.627%
2026-01-13	30.7300	30.730000	30.2770	30.3600	-0.687%	179,654	+31.719%
2026-01-12	30.6900	30.790000	30.4750	30.5700	-0.843%	164,922	+30.815%
2026-01-09	31.2800	31.450689	30.7600	30.8300	-1.439%	145,670	+29.711%
2026-01-08	30.6000	31.390000	30.6000	31.2800	+1.724%	270,416	+27.845%
2026-01-07	31.1000	31.100000	30.4028	30.7500	-0.550%	148,570	+30.049%
2026-01-06	30.5600	30.980000	30.4301	30.9200	+0.749%	174,767	+29.334%
2026-01-05	30.1600	31.080000	30.1600	30.6900	+1.757%	189,603	+30.303%
2026-01-02	30.1900	30.245000	29.6200	30.1600	+0.433%	209,909	+32.593%
2025-12-31	30.3600	30.360000	29.8300	30.0300	-0.760%	239,988	+33.167%
2025-12-30	30.4600	30.460000	30.2300	30.2600	-0.591%	157,178	+32.155%
2025-12-29	30.5400	30.610000	30.3300	30.4400	-0.295%	175,708	+31.373%
2025-12-26	30.7400	30.840000	30.4300	30.5300	-0.456%	100,108	+30.986%
2025-12-24	30.9200	30.970000	30.5450	30.6700	-0.260%	112,953	+30.388%
2025-12-23	30.8300	31.095000	30.7400	30.7500	-0.710%	185,393	+30.049%
2025-12-22	31.2800	31.580000	30.9300	30.9700	-0.991%	169,209	+29.125%
2025-12-19	31.8100	32.010000	31.2100	31.2800	-1.851%	488,968	+27.845%
2025-12-18	31.8600	32.025000	31.6900	31.8700	+0.600%	165,474	+25.479%
2025-12-17	31.5100	31.849900	31.5100	31.6800	+0.348%	201,582	+26.231%
2025-12-16	31.6400	31.820000	31.4300	31.5700	+0.095%	205,305	+26.671%
2025-12-15	31.6000	31.750000	31.4500	31.5400	+0.382%	234,994	+26.791%
2025-12-12	31.4600	31.500000	31.1350	31.4200	+0.415%	186,486	+27.276%
2025-12-11	31.3300	31.530000	31.1200	31.2900	-0.128%	261,946	+27.804%
2025-12-10	30.2800	31.400000	30.2700	31.3300	+3.468%	243,040	+27.641%
2025-12-09	30.3400	30.730000	30.1400	30.2800	-0.132%	130,955	+32.067%
2025-12-08	30.2700	30.690000	30.2450	30.3200	+0.198%	169,295	+31.893%
2025-12-05	30.2300	30.440000	30.0943	30.2600	-0.297%	142,908	+32.155%
2025-12-04	30.2600	30.595000	30.2600	30.3500	-0.164%	101,591	+31.763%
2025-12-03	29.8000	30.500000	29.7550	30.4000	+2.013%	142,647	+31.546%
2025-12-02	29.9700	30.065000	29.7300	29.8000	-0.168%	118,900	+34.195%
2025-12-01	29.4300	29.980000	29.4300	29.8500	+0.742%	118,277	+33.970%
2025-11-28	29.8700	29.880000	29.5000	29.6300	-0.537%	66,785	+34.965%
2025-11-26	29.9200	29.950000	29.6650	29.7900	-0.501%	114,424	+34.240%
2025-11-25	29.2500	30.120000	29.2500	29.9400	+2.922%	168,658	+33.567%
2025-11-24	29.3500	29.350000	29.0200	29.0900	-1.088%	165,528	+37.470%
2025-11-21	28.6000	29.670000	28.5000	29.4100	+3.157%	172,484	+35.974%
2025-11-20	28.7300	28.975000	28.3450	28.5100	+0.140%	148,136	+40.267%
2025-11-19	28.3100	28.560000	28.2300	28.4700	+0.565%	149,792	+40.464%
2025-11-18	28.4300	28.625000	28.2500	28.3100	-0.422%	151,894	+41.258%
2025-11-17	29.0800	29.201900	28.3200	28.4300	-2.168%	201,529	+40.661%
2025-11-14	28.8000	29.080000	28.5100	29.0600	+0.623%	192,641	+37.612%
2025-11-13	29.3800	29.660000	28.7700	28.8800	-2.201%	265,873	+38.470%
2025-11-12	29.1800	29.650000	29.1210	29.5300	+1.443%	221,396	+35.422%
2025-11-11	28.9700	29.315000	28.8610	29.1100	+0.483%	107,901	+37.375%
2025-11-10	29.0500	29.229900	28.6500	28.9700	+0.069%	209,400	+38.039%
2025-11-07	28.4900	28.950000	28.4000	28.9500	+1.579%	138,520	+38.135%
2025-11-06	28.7000	28.760000	28.4500	28.5000	-1.247%	143,371	+40.316%
2025-11-05	28.4100	28.940000	28.3923	28.8600	+1.584%	174,043	+38.565%
2025-11-04	28.3500	28.530000	28.0109	28.4100	-1.491%	188,065	+40.760%
2025-11-03	28.6200	28.840000	28.1700	28.8400	+0.839%	142,015	+38.662%
2025-10-31	28.5600	28.860000	28.3950	28.6000	-0.798%	147,895	+39.825%
2025-10-30	28.6600	29.210000	28.6600	28.8300	+0.313%	147,784	+38.710%
2025-10-29	29.4400	29.730000	28.5100	28.7400	-2.905%	209,648	+39.144%
2025-10-28	29.4500	29.810000	29.2900	29.6000	+0.135%	128,787	+35.101%
2025-10-27	30.2500	30.250000	29.5400	29.5600	-1.827%	191,697	+35.284%
2025-10-24	29.3500	30.230000	29.3400	30.1100	+3.613%	240,066	+32.813%
2025-10-23	29.5500	29.830000	29.0000	29.0600	-1.957%	215,825	+37.612%
2025-10-22	29.2900	30.100000	29.2201	29.6400	+1.786%	276,827	+34.919%
2025-10-21	28.8900	29.355000	28.4900	29.1200	+1.463%	157,092	+37.328%
2025-10-20	28.2500	28.750000	28.0800	28.7000	+1.954%	230,055	+39.338%
2025-10-17	27.9300	28.310000	27.7300	28.1500	+1.735%	254,124	+42.060%
2025-10-16	29.0600	29.195000	27.4900	27.6700	-5.240%	203,960	+44.525%
2025-10-15	29.8200	29.875000	29.0800	29.2000	-1.783%	144,886	+36.952%
2025-10-14	29.0000	29.990000	29.0000	29.7300	+1.990%	223,849	+34.511%
2025-10-13	29.0900	29.170000	28.6750	29.1500	+1.781%	125,730	+37.187%
2025-10-10	29.8500	30.115000	28.6100	28.6400	-3.504%	226,897	+39.630%
2025-10-09	29.9000	30.020000	29.5500	29.6800	-1.067%	107,470	+34.737%
2025-10-08	30.2200	30.270000	29.8470	30.0000	-0.200%	118,878	+33.300%
2025-10-07	30.3900	30.605000	30.0150	30.0600	-0.694%	123,578	+33.034%
2025-10-06	30.1900	30.500000	29.9250	30.2700	+1.136%	205,635	+32.111%
2025-10-03	29.8000	30.170000	29.8000	29.9300	+0.808%	119,170	+33.612%
2025-10-02	29.6600	29.800000	29.4700	29.6900	-0.168%	118,874	+34.692%
2025-10-01	29.7800	29.860000	29.4800	29.7400	-0.834%	121,295	+34.465%
2025-09-30	29.9200	30.295000	29.5900	29.9900	+0.167%	119,003	+33.344%
2025-09-29	30.4700	30.470000	29.8700	29.9400	-1.578%	83,610	+33.567%
2025-09-26	30.3400	30.620000	30.2300	30.4200	+0.462%	100,318	+31.460%
2025-09-25	30.1600	30.300000	30.0750	30.2800	-0.099%	127,853	+32.067%
2025-09-24	30.2800	30.430000	30.0100	30.3100	+0.066%	115,256	+31.937%
2025-09-23	30.3200	30.990000	30.2200	30.2900	-0.165%	114,744	+32.024%
2025-09-22	30.4500	30.565000	30.1300	30.3400	-0.459%	100,697	+31.806%
2025-09-19	30.9500	30.972900	30.4200	30.4800	-2.025%	371,149	+31.201%
2025-09-18	30.3400	31.150000	30.2500	31.1100	+3.218%	142,116	+28.544%
2025-09-17	29.9000	30.850000	29.7750	30.1400	+1.243%	170,747	+32.681%
2025-09-16	30.0300	30.030000	29.6100	29.7700	-1.096%	109,389	+34.330%
2025-09-15	30.4800	30.569900	30.0450	30.1000	-0.726%	132,445	+32.857%
2025-09-12	30.6700	30.670000	30.2800	30.3200	-1.012%	80,733	+31.893%
2025-09-11	30.4000	30.770000	30.3000	30.6300	+0.657%	115,124	+30.558%
2025-09-10	30.5300	30.746300	30.3200	30.4300	-0.458%	103,951	+31.416%
2025-09-09	31.0100	31.150000	30.4410	30.5700	-1.673%	144,885	+30.815%
2025-09-08	30.9500	31.110000	30.6701	31.0900	+0.582%	72,753	+28.627%
2025-09-05	31.2800	31.550000	30.7350	30.9100	-0.834%	93,853	+29.376%
2025-09-04	30.8400	31.180000	30.6800	31.1700	+1.498%	94,551	+28.296%
2025-09-03	30.6800	31.000000	30.4600	30.7100	-0.260%	98,767	+30.218%
2025-09-02	30.6800	31.000000	30.4400	30.7900	-0.485%	112,205	+29.880%
2025-08-29	31.1800	31.490000	30.9050	30.9400	-0.482%	102,166	+29.250%
2025-08-28	31.3400	31.340000	30.8600	31.0900	-0.225%	134,396	+28.627%
2025-08-27	30.8200	31.270000	30.7700	31.1600	+0.841%	181,358	+28.338%
2025-08-26	30.5900	31.050000	30.4700	30.9000	+1.212%	136,238	+29.417%
2025-08-25	30.8200	30.870000	30.4200	30.5300	-1.325%	94,222	+30.986%
2025-08-22	29.6500	31.020000	29.6500	30.9400	+4.846%	195,479	+29.250%
2025-08-21	29.5000	29.680000	29.3800	29.5100	-0.371%	95,539	+35.513%
2025-08-20	29.6900	29.715000	29.4200	29.6200	+0.509%	134,952	+35.010%
2025-08-19	29.5100	29.860000	29.3900	29.4700	-0.406%	129,126	+35.697%
2025-08-18	29.2000	29.590000	29.1050	29.5900	+1.266%	138,712	+35.147%
2025-08-15	30.0300	30.030000	29.2100	29.2200	-2.437%	339,037	+36.858%
2025-08-14	29.6500	29.970000	29.4000	29.9500	0.000%	213,544	+33.523%
2025-08-13	29.9100	30.000000	29.6400	29.9500	+0.978%	163,598	+33.523%
2025-08-12	28.7600	29.680000	28.7240	29.6600	+3.743%	160,012	+34.828%
2025-08-11	28.5800	28.660000	28.3100	28.5900	+0.421%	140,635	+39.874%
2025-08-08	28.4500	28.590000	28.0593	28.4700	+0.814%	101,094	+40.464%
2025-08-07	28.3500	28.375000	27.9400	28.2400	+0.213%	187,892	+41.608%
2025-08-06	28.3000	28.480000	28.1300	28.1800	-0.459%	123,522	+41.909%
2025-08-05	28.1100	28.350000	27.8300	28.3100	+0.141%	150,288	+41.258%
2025-08-04	27.7800	28.320000	27.7050	28.2700	+0.391%	167,574	+41.457%
2025-08-01	28.4700	28.780000	27.8650	28.1600	-1.676%	229,126	+42.010%
2025-07-31	29.0000	29.295000	28.4750	28.6400	-1.750%	256,300	+39.630%
2025-07-30	29.3500	29.570000	28.7800	29.1500	-0.648%	314,498	+37.187%
2025-07-29	30.0500	30.050000	29.3100	29.3400	-1.478%	207,847	+36.299%
2025-07-28	29.4200	29.830000	29.2601	29.7800	+1.327%	260,979	+34.285%
2025-07-25	29.0300	29.540000	28.8000	29.3900	+1.170%	338,139	+36.067%
2025-07-24	30.0300	30.320000	29.0000	29.0500	-3.296%	213,570	+37.659%
2025-07-23	30.5300	30.925000	29.7200	30.0400	-1.152%	302,940	+33.123%
2025-07-22	32.2000	32.200000	30.3900	30.3900	-3.677%	433,445	+31.589%
2025-07-21	31.7100	32.060000	31.5400	31.5500	-0.221%	152,881	+26.751%
2025-07-18	32.0000	32.080000	31.5000	31.6200	-0.409%	152,484	+26.471%
2025-07-17	31.4000	31.889000	31.2200	31.7500	+1.050%	143,957	+25.953%
2025-07-16	31.1800	31.490000	30.7800	31.4200	+1.224%	167,382	+27.276%
2025-07-15	31.7800	31.790000	31.0300	31.0400	-2.144%	142,603	+28.834%
2025-07-14	31.5000	31.835000	31.4350	31.7200	+0.987%	114,295	+26.072%
2025-07-11	31.6500	31.731000	31.3650	31.4100	-1.443%	122,549	+27.316%
2025-07-10	31.7400	32.137500	31.5000	31.8700	+0.063%	204,043	+25.479%
2025-07-09	32.0700	32.138300	31.6300	31.8500	-0.219%	166,055	+25.557%
2025-07-08	31.7600	32.200000	31.6400	31.9200	+0.504%	200,280	+25.282%
2025-07-07	31.9000	32.230000	31.6400	31.7600	-1.059%	251,260	+25.913%
2025-07-03	32.0700	32.300000	31.2450	32.1000	+0.785%	184,859	+24.579%
2025-07-02	31.6700	31.900000	31.1250	31.8500	+1.111%	124,147	+25.557%
2025-07-01	30.3700	31.753700	30.3700	31.5000	+3.143%	175,889	+26.952%
2025-06-30	30.7600	30.875000	30.5100	30.5400	-0.098%	146,972	+30.943%
2025-06-27	30.6500	30.810000	30.4100	30.5700	+0.033%	375,256	+30.815%
2025-06-26	29.9400	30.590000	29.8950	30.5600	+2.550%	104,290	+30.857%
2025-06-25	29.9300	30.010000	29.6500	29.8000	-0.401%	127,401	+34.195%
2025-06-24	30.1100	30.405000	29.8350	29.9200	+0.134%	597,726	+33.656%
2025-06-23	28.8500	29.900000	28.8500	29.8800	+3.070%	160,658	+33.835%
2025-06-20	29.2500	29.310000	28.9100	28.9900	-0.446%	264,940	+37.944%
2025-06-18	29.0000	29.275000	28.8500	29.1200	+0.831%	113,148	+37.328%
2025-06-17	28.9100	29.110000	28.7200	28.8800	-0.585%	116,030	+38.470%
2025-06-16	29.4600	29.500000	28.9400	29.0500	-0.411%	133,436	+37.659%
2025-06-13	29.6100	29.610000	29.0800	29.1700	-2.507%	150,349	+37.093%
2025-06-12	29.8500	29.980000	29.6617	29.9200	-0.300%	74,147	+33.656%
2025-06-11	30.3600	30.380000	29.9100	30.0100	-0.629%	96,152	+33.256%
2025-06-10	29.8900	30.325000	29.8900	30.2000	+1.376%	88,803	+32.417%
2025-06-09	29.5900	30.000000	29.5900	29.7900	+0.778%	130,891	+34.240%
2025-06-06	29.4500	29.600000	29.1950	29.5600	+1.966%	78,654	+35.284%
2025-06-05	29.2200	29.390000	28.9058	28.9900	-0.617%	101,821	+37.944%
2025-06-04	29.5700	29.790000	29.1400	29.1700	-1.486%	110,408	+37.093%
2025-06-03	29.0500	29.670000	29.0500	29.6100	+1.543%	114,667	+35.056%
2025-06-02	29.3300	29.530000	28.8400	29.1600	-0.546%	126,840	+37.140%
2025-05-30	29.4500	29.636500	29.3100	29.3200	-0.845%	148,044	+36.392%
2025-05-29	29.3400	29.585000	29.2301	29.5700	+0.784%	90,782	+35.238%
2025-05-28	29.6800	29.830000	29.2600	29.3400	-1.378%	80,266	+36.299%
2025-05-27	29.6200	29.845000	29.3350	29.7500	+1.675%	90,406	+34.420%
2025-05-23	29.0000	29.465000	29.0000	29.2600	-0.679%	94,272	+36.671%
2025-05-22	29.6200	29.820000	29.4150	29.4600	-1.174%	122,567	+35.743%
2025-05-21	30.7500	30.976000	29.7800	29.8100	-3.340%	127,787	+34.150%
2025-05-20	30.7300	30.930000	30.5200	30.8400	+0.391%	90,915	+29.669%
2025-05-19	30.7500	30.800000	30.3400	30.7200	-0.324%	126,310	+30.176%
2025-05-16	30.9200	31.039700	30.7300	30.8200	-0.645%	167,491	+29.753%
2025-05-15	30.8300	31.060000	30.7500	31.0200	+0.878%	128,034	+28.917%
2025-05-14	30.9200	30.985000	30.7000	30.7500	-0.453%	120,259	+30.049%
2025-05-13	30.8100	31.030000	30.6050	30.8900	+0.882%	104,396	+29.459%
2025-05-12	30.3500	31.030000	30.2850	30.6200	+3.341%	203,187	+30.601%
2025-05-09	29.6200	29.750000	29.4300	29.6300	-0.034%	89,256	+34.965%
2025-05-08	29.3300	29.800000	29.2400	29.6400	+1.611%	133,480	+34.919%
2025-05-07	29.5200	29.540000	29.0900	29.1700	-0.034%	137,218	+37.093%
2025-05-06	29.0300	29.358200	28.8150	29.1800	-0.511%	97,200	+37.046%
2025-05-05	29.3500	29.740000	29.2890	29.3300	-1.709%	130,088	+36.345%
2025-05-02	29.6500	29.960000	29.4600	29.8400	+2.227%	168,643	+34.015%
2025-05-01	28.9800	29.450000	28.6500	29.1900	+0.620%	170,905	+36.999%
2025-04-30	29.0300	29.380000	28.7000	29.0100	-1.527%	123,058	+37.849%
2025-04-29	29.1000	29.500000	28.9100	29.4600	+1.237%	119,198	+35.743%
2025-04-28	28.6100	29.200000	28.5900	29.1000	+1.606%	177,259	+37.423%
2025-04-25	28.5500	28.790000	28.3000	28.6400	-0.693%	109,984	+39.630%
2025-04-24	28.5900	28.995000	28.2400	28.8400	+1.264%	154,953	+38.662%
2025-04-23	28.4700	28.775000	28.1100	28.4800	+1.388%	220,232	+40.414%
2025-04-22	26.7600	28.205000	26.6100	28.0900	+1.960%	201,004	+42.364%
2025-04-21	27.3500	27.650000	27.2500	27.5500	-1.077%	203,128	+45.154%
2025-04-17	27.6900	28.240000	27.6900	27.8500	+0.578%	191,367	+43.591%
2025-04-16	27.2300	27.720000	27.2300	27.6900	+0.654%	156,531	+44.420%
2025-04-15	26.8100	27.600000	26.8100	27.5100	+2.154%	124,872	+45.365%
2025-04-14	27.1400	27.145000	26.4000	26.9300	+0.298%	148,623	+48.496%
2025-04-11	26.9200	27.340000	26.4300	26.8500	-0.592%	160,900	+48.939%
2025-04-10	27.6500	27.650000	26.3850	27.0100	-4.050%	157,381	+48.056%
2025-04-09	26.6300	28.970000	26.4600	28.1500	+3.836%	290,990	+42.060%
2025-04-08	27.9200	28.090000	26.6600	27.1100	-0.514%	180,844	+47.510%
2025-04-07	26.6600	28.405000	26.2700	27.2500	-0.110%	206,324	+46.752%
2025-04-04	26.7900	27.510000	26.2100	27.2800	-0.980%	279,099	+46.591%
2025-04-03	28.7000	28.740000	27.5500	27.5500	-7.612%	209,809	+45.154%
2025-04-02	29.2700	29.840000	29.2700	29.8200	+0.607%	100,219	+34.105%
2025-04-01	29.5300	29.860000	29.1150	29.6400	-0.067%	119,388	+34.919%
2025-03-31	29.4200	29.815000	29.2800	29.6600	-0.369%	191,257	+34.828%
2025-03-28	30.1300	30.150000	29.6100	29.7700	-1.554%	98,603	+34.330%
2025-03-27	30.4000	30.640000	30.0000	30.2400	+0.599%	116,934	+32.242%
2025-03-26	30.1600	30.470000	29.9000	30.0600	+0.434%	93,863	+33.034%
2025-03-25	30.6700	31.100000	29.9300	29.9300	-1.351%	86,996	+33.612%
2025-03-24	30.2000	30.450000	30.0340	30.3400	+2.052%	135,287	+31.806%
2025-03-21	29.6600	29.960000	29.3600	29.7300	-0.201%	321,834	+34.511%
2025-03-20	29.7400	30.218900	29.7400	29.7900	-0.799%	93,584	+34.240%
2025-03-19	29.8300	30.270000	29.6600	30.0300	+0.368%	109,838	+33.167%
2025-03-18	29.7600	29.930000	29.5400	29.9200	+0.403%	100,175	+33.656%

document.getElementById("ZK96cq").onerror = function(){this.style.display='none';}; .dark-mode .LcWvCt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LcWvCt{ color: #333333; background-color: white; border: 2px solid #333333; }PEBOPeoples Bancorp Inc/OHstock NASDAQ

PEBO
Peoples Bancorp Inc/OH
stock NASDAQ