PEBO | Peoples Bancorp | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Peoples Bancorp (PEBO)

NASDAQ

$38.38-$0.16 (-0.40%)

Price as of Nov 11, 2026 7:55 PM EST

$1.4B
Market Cap
38.59%
1-Year Change
Banks - Regional
Industry

1 Month
+8.81%

Low Price$35.40

High Price$39.84
3 Months
-4.10%

Low Price$35.40

High Price$40.93
1 Year
+38.59%

Low Price$27.04

High Price$41.35

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	38.68	38.90	38.14	38.53	-0.70%	218,704
11/09/2026	39.15	39.32	38.74	38.80	+0.52%	383,711
11/06/2026	38.52	38.86	38.34	38.60	-0.41%	304,248
11/05/2026	40.42	41.07	38.67	38.76	-2.71%	458,954
11/04/2026	39.99	40.46	39.34	39.84	+2.26%	558,639
11/03/2026	39.53	39.53	38.88	38.96	-1.37%	505,021
11/02/2026	38.25	39.51	38.21	39.50	+3.54%	579,174
11/02/2026	$0.42 Dividend
10/30/2026	38.58	38.58	37.95	38.15	-0.62%	501,561
10/29/2026	38.41	38.64	38.07	38.39	+1.09%	404,632
10/28/2026	38.01	38.08	37.44	37.97	-0.14%	380,123
10/27/2026	38.29	38.29	37.63	38.03	-0.09%	382,969
10/26/2026	37.78	38.31	37.78	38.06	+0.73%	401,124
10/23/2026	37.47	37.97	37.37	37.78	+0.03%	545,321
10/22/2026	36.95	37.87	36.85	37.77	+2.30%	423,631
10/21/2026	37.22	37.29	36.60	36.92	-0.61%	528,444
10/20/2026	36.62	37.49	36.43	37.15	+2.99%	617,893
10/20/2026	$1.04 Earnings
10/19/2026	36.22	36.43	36.02	36.07	-0.68%	228,972
10/16/2026	36.32	36.95	36.13	36.32	+0.27%	356,471
10/15/2026	35.61	36.23	35.46	36.22	+2.32%	583,844
10/14/2026	35.06	35.67	34.95	35.40	-0.45%	507,966
10/13/2026	35.88	36.05	35.37	35.56	-0.44%	387,589
10/12/2026	35.48	35.97	35.37	35.72	+0.87%	419,608
10/09/2026	35.86	35.95	35.39	35.41	-1.40%	285,687
10/08/2026	35.61	36.18	35.35	35.91	+0.53%	389,594
10/07/2026	35.94	35.98	35.56	35.73	-1.66%	620,316
10/06/2026	36.71	36.93	36.30	36.33	-1.02%	416,944
10/05/2026	37.08	37.14	36.63	36.71	-0.99%	470,777
10/02/2026	36.68	37.27	36.66	37.07	+1.60%	957,413
10/01/2026	35.97	36.56	35.56	36.49	+0.82%	780,387
09/30/2026	35.44	36.61	35.01	36.19	-5.87%	1,364,680
09/29/2026	38.68	38.90	38.11	38.45	-0.61%	242,294
09/28/2026	38.88	39.01	38.63	38.68	-0.28%	217,145
09/25/2026	38.79	39.06	38.69	38.79	+0.38%	470,519
09/24/2026	38.18	38.68	38.02	38.64	+1.67%	293,307
09/23/2026	38.30	38.48	37.97	38.01	-1.06%	171,841
09/22/2026	38.87	38.98	38.31	38.42	-0.51%	209,213
09/21/2026	39.00	39.24	38.60	38.61	-0.89%	265,449
09/18/2026	38.80	38.98	38.41	38.96	-0.23%	835,252
09/17/2026	39.43	39.60	38.97	39.05	-0.33%	220,803
09/16/2026	39.68	39.74	38.44	39.18	-1.39%	322,254
09/15/2026	39.39	39.80	39.35	39.73	+0.70%	240,153
09/14/2026	39.37	39.74	39.22	39.46	+0.20%	229,126
09/11/2026	39.63	39.68	38.98	39.38	+0.13%	129,039
09/10/2026	38.95	39.33	38.75	39.33	+0.96%	154,521
09/09/2026	39.12	39.23	38.77	38.95	-1.10%	210,243
09/08/2026	39.50	39.59	39.29	39.39	-0.43%	249,152
09/04/2026	39.22	39.68	39.22	39.55	+0.83%	276,217
09/03/2026	39.34	39.65	39.16	39.23	+0.41%	390,278
09/02/2026	38.75	39.51	38.75	39.07	+1.05%	449,510
09/01/2026	38.84	39.00	38.44	38.66	-0.71%	218,800
08/31/2026	39.23	39.25	38.84	38.94	-0.73%	188,699
08/28/2026	39.26	39.65	39.12	39.23	+0.08%	198,080
08/27/2026	39.07	39.22	38.63	39.20	-0.18%	255,556
08/26/2026	39.26	39.46	39.02	39.27	+0.35%	227,662
08/25/2026	39.44	39.44	39.03	39.13	-0.73%	192,233
08/24/2026	39.62	39.99	39.34	39.42	-0.52%	266,113
08/21/2026	39.81	39.95	39.30	39.62	+0.23%	204,896
08/20/2026	39.26	39.55	39.11	39.53	+0.35%	212,827
08/19/2026	40.55	40.55	39.36	39.40	-2.83%	213,705
08/18/2026	40.77	40.77	40.23	40.54	-0.19%	215,195
08/17/2026	40.78	41.08	40.50	40.62	-0.75%	186,160
08/14/2026	40.92	41.14	40.74	40.93	+0.15%	252,866
08/13/2026	40.91	41.07	40.61	40.87	+0.34%	217,612
08/12/2026	40.56	40.79	40.38	40.73	+0.59%	250,307
08/11/2026	40.31	40.66	40.27	40.49	+0.79%	207,203
08/10/2026	40.21	40.39	39.69	40.18	-0.76%	303,972
08/07/2026	40.67	40.67	40.23	40.48	-0.56%	347,137
08/06/2026	41.40	41.54	40.68	40.71	-1.06%	281,487
08/05/2026	41.46	41.46	41.09	41.15	-0.36%	201,734
08/04/2026	41.24	41.45	40.82	41.30	+0.02%	459,629
08/03/2026	41.24	41.67	40.95	41.29	+1.21%	433,587
08/03/2026	$0.42 Dividend
07/31/2026	40.65	40.95	40.19	40.79	+0.24%	318,764
07/30/2026	41.00	41.25	40.64	40.69	-1.05%	251,008
07/29/2026	41.13	41.41	40.96	41.12	-0.54%	390,131
07/28/2026	40.11	41.40	40.00	41.35	+3.86%	295,798
07/27/2026	39.69	39.99	39.59	39.81	+0.87%	349,042
07/24/2026	38.99	39.56	38.90	39.47	+1.28%	460,004
07/23/2026	38.77	38.98	38.29	38.97	-0.67%	438,584
07/22/2026	38.84	39.27	38.57	39.23	+1.44%	406,898
07/21/2026	38.05	39.66	38.05	38.68	+0.28%	594,545
07/21/2026	$0.96 Earnings
07/20/2026	38.56	38.65	38.15	38.57	0.00%	437,415
07/17/2026	38.89	38.96	38.36	38.57	-1.40%	322,317
07/16/2026	38.02	39.35	38.01	39.12	+2.88%	286,235
07/15/2026	37.56	38.21	37.45	38.02	+1.60%	251,209
07/14/2026	37.62	37.84	37.25	37.42	-0.49%	304,048
07/13/2026	37.64	37.81	37.35	37.61	+0.31%	224,205
07/10/2026	37.20	37.56	37.07	37.49	+0.71%	145,339
07/09/2026	36.96	37.34	36.96	37.23	+0.77%	203,782
07/08/2026	37.62	37.62	36.74	36.94	-1.95%	329,035
07/07/2026	38.00	38.07	37.65	37.68	-0.80%	144,200
07/06/2026	38.04	38.10	37.52	37.98	+0.21%	154,724
07/02/2026	38.42	38.51	37.66	37.90	-1.15%	162,504
07/01/2026	37.61	38.40	37.51	38.34	+1.95%	221,059
06/30/2026	37.20	37.62	36.88	37.61	+1.29%	255,336
06/29/2026	37.74	37.74	36.84	37.13	-1.58%	331,097
06/26/2026	37.08	38.03	36.77	37.73	+1.82%	1,406,535