S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

Peoples Bancorp (PEBO)

NASDAQ

$34.09-$0.87 (-2.50%)

Price as of Jun 03, 2026 4:10 PM EDT

$1.2B
Market Cap
24.60%
1-Year Change
Banks - Regional
Industry

1 Month
+3.40%

Low Price$33.03

High Price$34.96
3 Months
+8.07%

Low Price$31.14

High Price$34.96
1 Year
+19.85%

Low Price$27.67

High Price$34.96

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	34.26	35.05	34.26	34.96	+1.60%	173,080
06/01/2026	34.48	34.65	34.08	34.41	-1.06%	167,515
05/29/2026	34.80	35.04	34.65	34.78	-0.17%	226,784
05/28/2026	34.63	34.88	34.33	34.84	+0.61%	141,228
05/27/2026	34.98	35.05	34.55	34.63	-0.89%	117,527
05/26/2026	34.65	35.07	34.65	34.94	+1.16%	182,743
05/22/2026	34.78	34.92	34.48	34.54	-0.23%	166,556
05/21/2026	34.11	34.71	34.00	34.62	+0.76%	171,638
05/20/2026	33.68	34.46	33.58	34.36	+2.02%	182,530
05/19/2026	33.70	33.90	33.46	33.68	-0.12%	129,085
05/18/2026	33.18	33.76	33.02	33.72	+2.09%	162,645
05/15/2026	33.30	33.33	32.77	33.03	-0.96%	208,339
05/14/2026	33.31	33.64	33.27	33.35	+0.88%	155,779
05/13/2026	33.39	33.62	32.98	33.06	-1.37%	172,756
05/12/2026	33.77	33.77	32.88	33.52	-0.53%	195,012
05/11/2026	34.41	34.44	33.60	33.70	-1.81%	190,341
05/08/2026	34.21	34.45	34.16	34.32	+0.12%	174,722
05/07/2026	34.31	34.60	34.20	34.28	-0.09%	185,505
05/06/2026	34.41	34.56	34.15	34.31	+0.50%	214,874
05/05/2026	33.82	34.36	33.79	34.14	+0.98%	155,797
05/04/2026	33.98	34.24	33.58	33.81	-1.17%	190,385
05/04/2026	$0.42 Dividend
05/01/2026	34.12	34.47	33.77	34.21	+0.67%	215,299
04/30/2026	33.48	34.14	33.34	33.98	+1.09%	339,387
04/29/2026	34.29	34.35	33.43	33.62	-2.55%	292,834
04/28/2026	34.20	34.68	34.20	34.50	+1.22%	296,434
04/27/2026	33.86	34.29	33.70	34.08	+1.08%	228,223
04/24/2026	34.02	34.23	33.61	33.72	-1.39%	492,362
04/23/2026	33.72	34.20	33.57	34.19	+2.03%	428,822
04/22/2026	34.03	34.10	33.34	33.51	-1.05%	448,470
04/21/2026	34.72	35.03	33.61	33.86	-1.32%	546,798
04/21/2026	$0.81 Earnings
04/20/2026	33.81	34.42	33.81	34.32	+1.11%	460,482
04/17/2026	33.57	34.68	33.57	33.94	+2.08%	301,932
04/16/2026	33.31	33.42	33.14	33.25	-0.53%	172,977
04/15/2026	33.46	33.58	33.13	33.43	-0.21%	163,124
04/14/2026	33.66	33.66	33.18	33.50	-0.67%	171,194
04/13/2026	33.82	33.82	33.49	33.73	-0.50%	199,938
04/10/2026	34.15	34.15	33.68	33.89	-1.07%	241,489
04/09/2026	33.49	34.47	33.46	34.26	+1.58%	357,132
04/08/2026	33.71	34.07	33.52	33.73	+1.43%	390,486
04/07/2026	33.34	33.52	33.16	33.25	-0.56%	272,159
04/06/2026	33.01	33.49	32.88	33.44	+1.17%	187,702
04/02/2026	32.55	33.16	32.42	33.05	+0.45%	219,123
04/01/2026	32.56	33.26	32.56	32.91	+1.34%	204,271
03/31/2026	32.40	32.75	32.20	32.47	+1.20%	280,062
03/30/2026	31.89	32.16	31.65	32.09	+1.34%	211,548
03/27/2026	31.70	32.00	31.61	31.66	-0.80%	224,925
03/26/2026	31.55	31.94	31.55	31.92	+0.59%	164,238
03/25/2026	32.01	32.08	31.62	31.73	-0.09%	190,155
03/24/2026	31.27	32.16	31.27	31.76	+0.47%	206,727
03/23/2026	31.80	32.17	31.39	31.61	+1.75%	318,093
03/20/2026	31.30	31.62	30.99	31.07	-0.79%	1,439,328
03/19/2026	30.64	31.39	30.55	31.32	+1.80%	334,871
03/18/2026	31.18	31.32	30.73	30.76	-1.55%	351,256
03/17/2026	31.65	31.79	31.16	31.25	-0.60%	279,555
03/16/2026	31.78	31.80	31.42	31.43	+0.70%	222,738
03/13/2026	31.62	31.62	31.09	31.22	-0.78%	192,606
03/12/2026	30.67	31.46	30.59	31.46	+1.08%	182,754
03/11/2026	31.11	31.45	30.87	31.13	-0.79%	163,659
03/10/2026	31.37	32.06	31.20	31.37	-0.31%	225,278
03/09/2026	31.03	31.61	30.42	31.47	-0.38%	228,745
03/06/2026	31.12	31.66	30.83	31.59	-1.14%	230,062
03/05/2026	32.04	32.17	31.59	31.96	-1.28%	169,122
03/04/2026	32.51	32.66	32.33	32.37	-0.40%	144,230
03/03/2026	31.86	32.65	31.62	32.50	+0.34%	218,016
03/02/2026	31.50	32.65	31.26	32.39	+1.61%	245,020
02/27/2026	32.36	32.55	31.61	31.88	-2.86%	359,268
02/26/2026	32.87	33.28	32.30	32.82	+0.30%	163,766
02/25/2026	32.38	32.77	32.13	32.72	+1.91%	143,015
02/24/2026	32.17	32.39	31.82	32.11	-0.06%	182,633
02/23/2026	33.54	33.54	32.01	32.13	-4.44%	290,020
02/20/2026	33.25	33.65	32.87	33.62	+1.25%	409,862
02/19/2026	33.20	33.43	32.86	33.20	-0.30%	306,144
02/18/2026	33.39	33.69	33.07	33.30	-0.24%	289,872
02/17/2026	33.29	33.59	32.96	33.38	+0.69%	272,275
02/13/2026	32.72	33.19	32.33	33.15	+1.02%	207,746
02/12/2026	33.10	33.27	32.30	32.82	-0.33%	252,191
02/11/2026	33.25	33.74	32.69	32.93	-0.89%	268,505
02/10/2026	33.50	33.91	32.92	33.22	-0.74%	223,891
02/09/2026	33.63	33.85	32.86	33.47	-0.88%	253,048
02/06/2026	33.55	33.89	33.16	33.77	+1.33%	252,955
02/05/2026	33.36	33.83	32.98	33.32	-0.15%	247,343
02/04/2026	32.95	33.44	32.90	33.37	+2.18%	434,618
02/03/2026	32.11	32.93	32.04	32.66	+1.44%	312,610
02/02/2026	31.71	32.38	31.49	32.19	+1.49%	440,079
02/02/2026	$0.41 Dividend
01/30/2026	31.15	31.73	31.05	31.72	+1.75%	1,031,013
01/29/2026	30.82	31.25	30.82	31.17	+1.59%	298,108
01/28/2026	31.09	31.30	30.65	30.69	-1.60%	323,377
01/27/2026	30.94	31.32	30.92	31.18	+0.85%	279,148
01/26/2026	30.63	31.06	30.40	30.92	+0.96%	329,861
01/23/2026	31.65	31.65	30.44	30.63	-3.65%	390,303
01/22/2026	32.19	32.57	31.66	31.79	-0.94%	545,881
01/21/2026	31.01	32.11	31.01	32.09	+4.21%	480,985
01/20/2026	30.87	31.02	30.26	30.79	+1.15%	364,165
01/20/2026	$0.93 Earnings
01/16/2026	30.73	30.73	30.34	30.44	-1.11%	400,861
01/15/2026	30.13	30.88	30.00	30.78	+2.30%	480,274
01/14/2026	29.65	30.11	29.53	30.09	+1.61%	283,900