S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

Peoples Bancorp (PEBK)

NASDAQ

$44.29-$0.04 (-0.09%)

Price as of Aug 21, 2026 7:30 PM EDT

$235.9M
Market Cap
43.09%
1-Year Change
Banks - Regional
Industry

1 Month
+3.89%

Low Price$42.88

High Price$45.25
3 Months
+4.68%

Low Price$41.13

High Price$45.25
1 Year
+43.09%

Low Price$27.60

High Price$45.25

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	44.13	44.74	43.50	44.33	+0.84%	150,882
08/20/2026	43.19	44.23	43.19	43.96	+1.03%	23,748
08/19/2026	45.62	45.62	43.51	43.51	-3.85%	31,604
08/18/2026	44.51	45.37	44.51	45.25	+1.46%	21,901
08/17/2026	45.00	45.69	44.48	44.60	-0.54%	29,007
08/14/2026	44.98	44.98	44.50	44.84	+0.63%	8,816
08/13/2026	45.01	45.62	44.38	44.56	-0.62%	17,434
08/12/2026	44.40	45.15	44.32	44.84	+1.54%	47,229
08/11/2026	43.28	44.20	42.95	44.16	+2.99%	40,257
08/10/2026	42.97	42.97	42.20	42.88	-0.39%	104,865
08/07/2026	43.26	43.26	42.28	43.05	+0.02%	24,618
08/06/2026	43.49	43.50	42.60	43.04	-0.94%	64,514
08/05/2026	43.36	43.63	42.72	43.45	-0.11%	59,671
08/04/2026	43.70	44.76	43.04	43.50	+0.23%	76,659
08/03/2026	44.00	44.10	43.27	43.40	+0.93%	47,798
07/31/2026	42.75	43.23	42.45	43.00	0.00%	25,598
07/30/2026	43.72	43.81	42.84	43.00	-0.78%	27,750
07/29/2026	43.65	43.88	42.75	43.34	-0.21%	22,931
07/28/2026	43.50	43.69	42.79	43.43	+1.12%	24,045
07/27/2026	43.01	43.75	42.58	42.95	-0.16%	54,741
07/24/2026	42.50	43.05	42.17	43.02	+1.30%	31,475
07/23/2026	42.28	42.56	41.56	42.47	-0.82%	84,842
07/22/2026	42.23	43.13	41.75	42.82	+0.35%	110,994
07/21/2026	43.10	43.10	42.10	42.67	-0.16%	37,003
07/20/2026	42.86	43.50	42.39	42.74	+0.47%	30,278
07/20/2026	$0.96 Earnings
07/17/2026	43.29	43.66	42.17	42.54	-2.14%	68,244
07/16/2026	41.85	43.49	41.85	43.47	+3.35%	25,950
07/15/2026	42.21	42.73	42.06	42.06	+0.21%	10,844
07/14/2026	42.57	43.14	41.97	41.97	-1.22%	18,312
07/13/2026	41.82	42.68	41.68	42.49	+2.14%	16,075
07/10/2026	41.83	41.90	41.45	41.60	-0.93%	5,177
07/09/2026	42.04	42.43	41.25	41.99	-0.45%	22,168
07/08/2026	41.95	42.78	41.67	42.18	+0.29%	21,334
07/07/2026	43.31	43.54	42.06	42.06	-2.73%	18,934
07/06/2026	42.43	44.10	42.43	43.24	-0.25%	21,388
07/02/2026	43.82	44.61	43.07	43.35	-1.07%	35,669
07/01/2026	43.04	44.05	43.04	43.82	+1.69%	32,359
06/30/2026	43.07	43.66	42.36	43.09	-0.62%	31,094
06/29/2026	42.85	43.50	41.70	43.36	+0.81%	36,794
06/26/2026	43.63	45.62	41.70	43.01	-1.33%	148,963
06/25/2026	43.83	44.07	43.25	43.59	-0.75%	9,420
06/24/2026	44.23	44.50	43.84	43.92	-0.20%	55,980
06/23/2026	43.00	44.56	43.00	44.01	+2.59%	43,567
06/22/2026	42.61	43.18	42.40	42.90	+1.07%	20,599
06/18/2026	42.73	43.01	41.64	42.45	+0.63%	49,086
06/17/2026	42.86	43.63	41.61	42.18	-0.99%	28,357
06/16/2026	42.99	43.47	42.49	42.60	+0.12%	36,245
06/15/2026	44.60	44.75	42.55	42.55	-4.10%	22,688
06/12/2026	44.25	44.75	44.25	44.37	+0.72%	19,423
06/11/2026	44.68	44.68	43.61	44.06	-0.17%	21,736
06/10/2026	44.57	45.78	43.83	44.13	-0.07%	38,426
06/09/2026	43.56	45.13	43.56	44.16	+1.77%	80,540
06/08/2026	43.31	43.97	43.20	43.39	+0.72%	25,175
06/05/2026	42.24	43.37	42.21	43.08	+2.43%	45,075
06/04/2026	41.76	42.47	41.65	42.06	+2.26%	44,468
06/03/2026	41.89	42.08	41.02	41.13	-1.95%	23,837
06/03/2026	$0.21 Dividend
06/02/2026	41.39	42.27	41.39	41.95	+1.57%	38,139
06/01/2026	41.89	42.15	40.88	41.30	-1.40%	37,040
05/29/2026	42.54	42.54	41.84	41.89	-0.61%	29,754
05/28/2026	41.94	42.29	41.79	42.15	+0.26%	26,035
05/27/2026	42.55	42.65	41.88	42.04	+0.12%	23,446
05/26/2026	42.29	42.86	41.61	41.99	+0.36%	31,589
05/22/2026	42.52	43.09	41.84	41.84	-1.20%	32,699
05/21/2026	40.82	42.52	40.75	42.35	+3.15%	80,402
05/20/2026	40.23	41.75	40.23	41.05	+2.10%	35,953
05/19/2026	40.07	41.48	39.76	40.21	+0.37%	37,943
05/18/2026	39.95	40.41	39.95	40.06	+0.88%	30,909
05/15/2026	39.91	40.44	39.55	39.71	-0.89%	18,799
05/14/2026	39.80	40.60	39.70	40.07	+0.93%	17,244
05/13/2026	39.97	40.15	39.55	39.70	-0.47%	16,660
05/12/2026	39.72	40.05	38.95	39.89	+0.43%	30,825
05/11/2026	41.10	41.17	39.61	39.72	-3.36%	28,710
05/08/2026	40.95	41.44	40.95	41.10	+0.32%	23,353
05/07/2026	40.35	41.12	40.20	40.97	+1.91%	49,245
05/06/2026	40.14	40.59	40.11	40.21	+1.35%	28,716
05/05/2026	39.80	40.67	39.44	39.67	+0.63%	17,490
05/04/2026	39.98	40.19	39.33	39.42	-1.39%	25,836
05/01/2026	39.32	40.13	38.95	39.98	+1.93%	26,089
04/30/2026	38.78	39.34	38.66	39.22	+0.90%	20,503
04/29/2026	39.55	39.73	38.65	38.88	-1.69%	24,195
04/28/2026	39.32	39.72	39.32	39.54	+1.04%	40,559
04/27/2026	39.05	40.30	38.35	39.13	+0.05%	36,702
04/24/2026	39.32	39.77	38.74	39.11	-0.56%	35,561
04/23/2026	39.43	40.09	38.61	39.33	-0.05%	44,096
04/22/2026	40.74	41.43	39.33	39.35	-2.71%	43,958
04/21/2026	41.99	42.20	40.16	40.45	-3.03%	37,311
04/20/2026	42.05	42.41	41.71	41.71	-0.57%	29,346
04/20/2026	$0.80 Earnings
04/17/2026	41.24	42.41	41.04	41.95	+2.60%	54,745
04/16/2026	41.32	42.39	40.82	40.89	-1.23%	29,514
04/15/2026	41.67	41.84	41.07	41.39	-0.78%	36,764
04/14/2026	41.69	41.92	41.11	41.72	+0.30%	60,836
04/13/2026	41.32	41.73	41.19	41.59	+0.07%	50,252
04/10/2026	41.80	41.92	41.31	41.56	-0.45%	39,669
04/09/2026	41.22	41.77	41.06	41.75	+1.33%	62,490
04/08/2026	41.47	42.15	40.87	41.20	+2.35%	53,375
04/07/2026	40.10	40.30	40.03	40.26	+0.40%	47,911
04/06/2026	39.49	40.25	39.32	40.10	+1.61%	39,785