PEBK | Peoples Bancorp | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Peoples Bancorp (PEBK)

NASDAQ

$44.45+$0.10 (+0.24%)

Price as of Sep 11, 2026 7:30 PM EDT

$233.4M
Market Cap
44.26%
1-Year Change
Banks - Regional
Industry

1 Month
+0.89%

Low Price$42.99

High Price$45.03
3 Months
+1.13%

Low Price$41.40

High Price$45.03
1 Year
+44.26%

Low Price$27.47

High Price$45.03

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	44.33	44.39	43.40	44.34	+1.09%	22,684
09/10/2026	43.57	43.90	43.34	43.86	+0.99%	14,960
09/09/2026	42.80	43.53	42.80	43.43	+0.39%	28,895
09/08/2026	43.80	44.12	42.81	43.26	-1.99%	22,832
09/04/2026	43.23	45.01	43.23	44.14	+1.92%	19,888
09/03/2026	43.71	44.00	43.20	43.31	-0.82%	15,360
09/03/2026	$0.21 Dividend
09/02/2026	43.66	43.99	43.09	43.67	+1.57%	33,724
09/01/2026	43.58	43.78	42.57	42.99	-1.14%	15,734
08/31/2026	43.84	44.13	43.44	43.49	-0.23%	21,136
08/28/2026	43.69	44.04	43.57	43.59	+1.06%	14,257
08/27/2026	43.18	43.68	42.55	43.13	-0.71%	18,223
08/26/2026	43.47	43.88	43.04	43.44	-0.43%	23,701
08/25/2026	43.71	44.19	43.45	43.63	-0.63%	29,836
08/24/2026	44.19	44.98	43.91	43.91	-0.47%	19,346
08/21/2026	43.92	44.52	43.29	44.12	+0.84%	150,882
08/20/2026	42.98	44.01	42.98	43.75	+1.03%	23,748
08/19/2026	45.40	45.40	43.30	43.30	-3.85%	31,604
08/18/2026	44.30	45.16	44.30	45.03	+1.46%	21,901
08/17/2026	44.78	45.47	44.27	44.39	-0.54%	29,007
08/14/2026	44.76	44.76	44.29	44.63	+0.63%	8,816
08/13/2026	44.79	45.40	44.16	44.35	-0.62%	17,434
08/12/2026	44.19	44.93	44.11	44.63	+1.54%	47,229
08/11/2026	43.07	43.99	42.74	43.95	+2.99%	40,257
08/10/2026	42.76	42.76	42.00	42.67	-0.39%	104,865
08/07/2026	43.05	43.05	42.08	42.84	+0.02%	24,618
08/06/2026	43.28	43.29	42.40	42.83	-0.94%	64,514
08/05/2026	43.15	43.42	42.52	43.24	-0.11%	59,671
08/04/2026	43.49	44.54	42.83	43.29	+0.23%	76,659
08/03/2026	43.79	43.89	43.06	43.19	+0.93%	47,798
07/31/2026	42.55	43.02	42.25	42.79	0.00%	25,598
07/30/2026	43.51	43.60	42.63	42.79	-0.78%	27,750
07/29/2026	43.44	43.67	42.55	43.13	-0.21%	22,931
07/28/2026	43.29	43.48	42.58	43.22	+1.12%	24,045
07/27/2026	42.80	43.54	42.38	42.74	-0.16%	54,741
07/24/2026	42.30	42.84	41.97	42.81	+1.30%	31,475
07/23/2026	42.08	42.36	41.36	42.27	-0.82%	84,842
07/22/2026	42.03	42.92	41.55	42.62	+0.35%	110,994
07/21/2026	42.89	42.89	41.89	42.47	-0.16%	37,003
07/20/2026	42.65	43.29	42.19	42.54	+0.47%	30,278
07/20/2026	$0.96 Earnings
07/17/2026	43.08	43.45	41.97	42.34	-2.14%	68,244
07/16/2026	41.65	43.28	41.65	43.26	+3.35%	25,950
07/15/2026	42.01	42.53	41.86	41.86	+0.21%	10,844
07/14/2026	42.37	42.93	41.77	41.77	-1.22%	18,312
07/13/2026	41.61	42.48	41.48	42.29	+2.14%	16,075
07/10/2026	41.63	41.70	41.25	41.40	-0.93%	5,177
07/09/2026	41.84	42.22	41.05	41.79	-0.45%	22,168
07/08/2026	41.75	42.58	41.47	41.98	+0.29%	21,334
07/07/2026	43.10	43.33	41.86	41.86	-2.73%	18,934
07/06/2026	42.22	43.89	42.22	43.03	-0.25%	21,388
07/02/2026	43.61	44.40	42.86	43.14	-1.07%	35,669
07/01/2026	42.83	43.84	42.83	43.61	+1.69%	32,359
06/30/2026	42.86	43.45	42.16	42.88	-0.62%	31,094
06/29/2026	42.64	43.29	41.50	43.15	+0.81%	36,794
06/26/2026	43.42	45.40	41.50	42.80	-1.33%	148,963
06/25/2026	43.62	43.86	43.04	43.38	-0.75%	9,420
06/24/2026	44.02	44.29	43.63	43.71	-0.20%	55,980
06/23/2026	42.79	44.35	42.79	43.80	+2.59%	43,567
06/22/2026	42.41	42.97	42.20	42.69	+1.07%	20,599
06/18/2026	42.53	42.80	41.44	42.24	+0.63%	49,086
06/17/2026	42.65	43.42	41.41	41.98	-0.99%	28,357
06/16/2026	42.78	43.26	42.29	42.40	+0.12%	36,245
06/15/2026	44.39	44.54	42.35	42.35	-4.10%	22,688
06/12/2026	44.04	44.54	44.04	44.16	+0.72%	19,423
06/11/2026	44.47	44.47	43.40	43.84	-0.17%	21,736
06/10/2026	44.36	45.56	43.62	43.92	-0.07%	38,426
06/09/2026	43.35	44.91	43.35	43.95	+1.77%	80,540
06/08/2026	43.10	43.76	42.99	43.18	+0.72%	25,175
06/05/2026	42.04	43.16	42.01	42.87	+2.43%	45,075
06/04/2026	41.56	42.27	41.45	41.86	+2.26%	44,468
06/03/2026	41.69	41.88	40.82	40.93	-1.95%	23,837
06/03/2026	$0.21 Dividend
06/02/2026	41.19	42.06	41.19	41.75	+1.57%	38,139
06/01/2026	41.69	41.95	40.68	41.11	-1.40%	37,040
05/29/2026	42.33	42.33	41.64	41.69	-0.61%	29,754
05/28/2026	41.74	42.09	41.59	41.95	+0.26%	26,035
05/27/2026	42.34	42.45	41.68	41.84	+0.12%	23,446
05/26/2026	42.09	42.66	41.41	41.79	+0.36%	31,589
05/22/2026	42.31	42.89	41.64	41.64	-1.20%	32,699
05/21/2026	40.62	42.31	40.55	42.15	+3.15%	80,402
05/20/2026	40.04	41.55	40.04	40.86	+2.10%	35,953
05/19/2026	39.88	41.28	39.57	40.02	+0.37%	37,943
05/18/2026	39.76	40.21	39.76	39.87	+0.88%	30,909
05/15/2026	39.72	40.24	39.36	39.52	-0.89%	18,799
05/14/2026	39.61	40.40	39.51	39.88	+0.93%	17,244
05/13/2026	39.78	39.96	39.36	39.51	-0.47%	16,660
05/12/2026	39.53	39.86	38.76	39.70	+0.43%	30,825
05/11/2026	40.91	40.98	39.42	39.53	-3.36%	28,710
05/08/2026	40.75	41.24	40.75	40.91	+0.32%	23,353
05/07/2026	40.15	40.92	40.01	40.78	+1.91%	49,245
05/06/2026	39.95	40.40	39.92	40.02	+1.35%	28,716
05/05/2026	39.61	40.47	39.25	39.48	+0.63%	17,490
05/04/2026	39.79	40.00	39.14	39.23	-1.39%	25,836
05/01/2026	39.13	39.94	38.76	39.79	+1.93%	26,089
04/30/2026	38.59	39.15	38.47	39.04	+0.90%	20,503
04/29/2026	39.36	39.54	38.46	38.69	-1.69%	24,195
04/28/2026	39.13	39.53	39.13	39.35	+1.04%	40,559
04/27/2026	38.87	40.11	38.16	38.95	+0.05%	36,702
04/24/2026	39.13	39.58	38.56	38.93	-0.56%	35,561