S&P 500$7,489.72
+0.70%
2m
DOW 30$52,485.03
+0.53%
2m
NASDAQ 100$28,274.20
+0.60%
2m
Russell 2000$291.20
-0.48%
2m
Russell 1000$408.38
+0.64%
2m
S&P 400$3,758.64
-0.15%
2m
S&P 600$1,768.56
-0.09%
2m

Peoples Bancorp (PEBO)

NASDAQ

$41.64-$0.02 (-0.06%)

Price as of Jul 31, 2026 7:34 PM EDT

$1.5B
Market Cap
56.13%
1-Year Change
Banks - Regional
Industry

1 Month
+8.46%

Low Price$37.35

High Price$41.80
3 Months
+22.59%

Low Price$32.70

High Price$41.80
1 Year
+56.13%

Low Price$26.34

High Price$41.80

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/03/2026	$0.42 Dividend
07/31/2026	41.10	41.40	40.64	41.24	+0.24%	318,764
07/30/2026	41.45	41.71	41.09	41.14	-1.05%	251,008
07/29/2026	41.59	41.86	41.41	41.58	-0.54%	390,131
07/28/2026	40.55	41.86	40.44	41.80	+3.86%	295,798
07/27/2026	40.13	40.43	40.02	40.25	+0.87%	349,042
07/24/2026	39.42	39.99	39.32	39.90	+1.28%	460,004
07/23/2026	39.20	39.41	38.72	39.40	-0.67%	438,584
07/22/2026	39.27	39.71	38.99	39.67	+1.44%	406,898
07/21/2026	38.47	40.09	38.47	39.10	+0.28%	594,545
07/21/2026	$0.96 Earnings
07/20/2026	38.98	39.07	38.57	38.99	0.00%	437,415
07/17/2026	39.32	39.39	38.79	38.99	-1.40%	322,317
07/16/2026	38.44	39.78	38.43	39.55	+2.88%	286,235
07/15/2026	37.97	38.63	37.86	38.44	+1.60%	251,209
07/14/2026	38.03	38.26	37.66	37.83	-0.49%	304,048
07/13/2026	38.05	38.23	37.77	38.02	+0.31%	224,205
07/10/2026	37.61	37.97	37.48	37.90	+0.71%	145,339
07/09/2026	37.37	37.76	37.37	37.64	+0.77%	203,782
07/08/2026	38.03	38.03	37.15	37.35	-1.95%	329,035
07/07/2026	38.42	38.49	38.06	38.09	-0.80%	144,200
07/06/2026	38.46	38.52	37.93	38.40	+0.21%	154,724
07/02/2026	38.84	38.93	38.07	38.32	-1.15%	162,504
07/01/2026	38.02	38.82	37.93	38.77	+1.95%	221,059
06/30/2026	37.61	38.03	37.29	38.02	+1.29%	255,336
06/29/2026	38.15	38.15	37.24	37.54	-1.58%	331,097
06/26/2026	37.49	38.45	37.17	38.14	+1.82%	1,406,535
06/25/2026	37.15	37.59	37.15	37.46	+0.34%	185,447
06/24/2026	36.92	37.39	36.83	37.33	+1.10%	222,976
06/23/2026	36.31	36.95	36.23	36.92	+1.91%	209,616
06/22/2026	35.91	36.35	35.91	36.23	+1.02%	214,007
06/18/2026	35.73	36.02	35.64	35.86	+1.40%	414,335
06/17/2026	35.56	35.93	34.89	35.37	-1.05%	278,188
06/16/2026	35.64	35.99	35.39	35.75	+0.61%	224,097
06/15/2026	36.38	36.45	35.46	35.53	-1.94%	173,386
06/12/2026	35.97	36.27	35.87	36.23	+1.41%	157,602
06/11/2026	35.62	35.96	35.34	35.73	+0.08%	235,459
06/10/2026	35.48	36.02	34.98	35.70	+1.26%	275,535
06/09/2026	35.18	35.90	35.17	35.25	+0.59%	294,570
06/08/2026	34.95	35.27	34.80	35.04	+0.74%	177,818
06/05/2026	34.66	35.09	34.66	34.79	+0.29%	163,241
06/04/2026	34.13	34.75	34.13	34.69	+2.82%	196,319
06/03/2026	34.43	34.51	33.70	33.74	-2.52%	186,036
06/02/2026	33.91	34.70	33.91	34.61	+1.60%	173,080
06/01/2026	34.13	34.30	33.74	34.06	-1.06%	167,515
05/29/2026	34.45	34.69	34.30	34.43	-0.17%	226,784
05/28/2026	34.28	34.53	33.98	34.49	+0.61%	141,228
05/27/2026	34.63	34.70	34.20	34.28	-0.89%	117,527
05/26/2026	34.30	34.71	34.30	34.59	+1.16%	182,743
05/22/2026	34.42	34.57	34.13	34.19	-0.23%	166,556
05/21/2026	33.77	34.36	33.66	34.27	+0.76%	171,638
05/20/2026	33.34	34.11	33.24	34.01	+2.02%	182,530
05/19/2026	33.36	33.55	33.12	33.34	-0.12%	129,085
05/18/2026	32.85	33.42	32.69	33.38	+2.09%	162,645
05/15/2026	32.96	32.99	32.44	32.70	-0.96%	208,339
05/14/2026	32.97	33.30	32.93	33.01	+0.88%	155,779
05/13/2026	33.05	33.28	32.65	32.73	-1.37%	172,756
05/12/2026	33.43	33.43	32.55	33.18	-0.53%	195,012
05/11/2026	34.06	34.09	33.26	33.36	-1.81%	190,341
05/08/2026	33.87	34.10	33.82	33.97	+0.12%	174,722
05/07/2026	33.96	34.25	33.85	33.93	-0.09%	185,505
05/06/2026	34.06	34.21	33.80	33.96	+0.50%	214,874
05/05/2026	33.48	34.01	33.45	33.80	+0.98%	155,797
05/04/2026	33.64	33.89	33.24	33.47	-1.17%	190,385
05/04/2026	$0.42 Dividend
05/01/2026	33.78	34.12	33.43	33.87	+0.67%	215,299
04/30/2026	33.14	33.80	33.00	33.64	+1.09%	339,387
04/29/2026	33.94	34.00	33.09	33.28	-2.55%	292,834
04/28/2026	33.86	34.33	33.86	34.15	+1.22%	296,434
04/27/2026	33.52	33.94	33.36	33.74	+1.08%	228,223
04/24/2026	33.68	33.88	33.27	33.38	-1.39%	492,362
04/23/2026	33.38	33.86	33.23	33.85	+2.03%	428,822
04/22/2026	33.69	33.75	33.00	33.17	-1.05%	448,470
04/21/2026	34.37	34.68	33.27	33.52	-1.32%	546,798
04/21/2026	$0.81 Earnings
04/20/2026	33.47	34.07	33.47	33.97	+1.11%	460,482
04/17/2026	33.23	34.33	33.23	33.60	+2.08%	301,932
04/16/2026	32.98	33.08	32.81	32.92	-0.53%	172,977
04/15/2026	33.12	33.24	32.80	33.09	-0.21%	163,124
04/14/2026	33.32	33.32	32.85	33.16	-0.67%	171,194
04/13/2026	33.48	33.48	33.15	33.39	-0.50%	199,938
04/10/2026	33.81	33.81	33.34	33.55	-1.07%	241,489
04/09/2026	33.15	34.12	33.12	33.91	+1.58%	357,132
04/08/2026	33.37	33.73	33.19	33.39	+1.43%	390,486
04/07/2026	33.00	33.18	32.83	32.92	-0.56%	272,159
04/06/2026	32.68	33.15	32.55	33.10	+1.17%	187,702
04/02/2026	32.22	32.83	32.10	32.72	+0.45%	219,123
04/01/2026	32.23	32.93	32.23	32.57	+1.34%	204,271
03/31/2026	32.08	32.42	31.88	32.14	+1.20%	280,062
03/30/2026	31.57	31.84	31.33	31.76	+1.34%	211,548
03/27/2026	31.38	31.67	31.29	31.34	-0.80%	224,925
03/26/2026	31.23	31.62	31.23	31.60	+0.59%	164,238
03/25/2026	31.68	31.75	31.30	31.41	-0.09%	190,155
03/24/2026	30.95	31.83	30.95	31.44	+0.47%	206,727
03/23/2026	31.48	31.84	31.07	31.29	+1.75%	318,093
03/20/2026	30.98	31.30	30.68	30.76	-0.79%	1,439,328
03/19/2026	30.33	31.08	30.25	31.00	+1.80%	334,871
03/18/2026	30.86	31.00	30.42	30.45	-1.55%	351,256
03/17/2026	31.33	31.47	30.84	30.93	-0.60%	279,555
03/16/2026	31.46	31.48	31.11	31.12	+0.70%	222,738