PEBO | Peoples Bancorp | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Peoples Bancorp (PEBO)

NASDAQ

$37.47+$0.58 (+1.57%)

Price as of Oct 02, 2026 4:14 PM EDT

$1.3B
Market Cap
30.54%
1-Year Change
Banks - Regional
Industry

1 Month
-5.63%

Low Price$36.59

High Price$40.17
3 Months
-4.84%

Low Price$36.59

High Price$41.80
1 Year
+30.54%

Low Price$26.34

High Price$41.80

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	36.37	36.96	35.95	36.89	+0.82%	780,387
09/30/2026	35.83	37.01	35.40	36.59	-5.87%	1,364,680
09/29/2026	39.11	39.33	38.53	38.87	-0.61%	242,294
09/28/2026	39.31	39.44	39.06	39.11	-0.28%	217,145
09/25/2026	39.22	39.49	39.12	39.22	+0.38%	470,519
09/24/2026	38.60	39.11	38.44	39.07	+1.67%	293,307
09/23/2026	38.72	38.90	38.39	38.43	-1.06%	171,841
09/22/2026	39.30	39.41	38.73	38.84	-0.51%	209,213
09/21/2026	39.43	39.68	39.03	39.04	-0.89%	265,449
09/18/2026	39.23	39.41	38.83	39.39	-0.23%	835,252
09/17/2026	39.86	40.04	39.40	39.48	-0.33%	220,803
09/16/2026	40.12	40.18	38.86	39.61	-1.39%	322,254
09/15/2026	39.82	40.24	39.78	40.17	+0.70%	240,153
09/14/2026	39.80	40.18	39.65	39.89	+0.20%	229,126
09/11/2026	40.07	40.12	39.41	39.81	+0.13%	129,039
09/10/2026	39.38	39.76	39.18	39.76	+0.96%	154,521
09/09/2026	39.55	39.66	39.20	39.38	-1.10%	210,243
09/08/2026	39.93	40.03	39.72	39.82	-0.43%	249,152
09/04/2026	39.65	40.12	39.65	39.99	+0.83%	276,217
09/03/2026	39.77	40.09	39.59	39.66	+0.41%	390,278
09/02/2026	39.18	39.95	39.18	39.50	+1.05%	449,510
09/01/2026	39.27	39.43	38.86	39.09	-0.71%	218,800
08/31/2026	39.66	39.68	39.27	39.37	-0.73%	188,699
08/28/2026	39.69	40.09	39.55	39.66	+0.08%	198,080
08/27/2026	39.50	39.65	39.06	39.63	-0.18%	255,556
08/26/2026	39.69	39.89	39.45	39.70	+0.35%	227,662
08/25/2026	39.87	39.87	39.46	39.56	-0.73%	192,233
08/24/2026	40.06	40.43	39.77	39.85	-0.52%	266,113
08/21/2026	40.25	40.39	39.73	40.06	+0.23%	204,896
08/20/2026	39.69	39.99	39.54	39.97	+0.35%	212,827
08/19/2026	41.00	41.00	39.79	39.83	-2.83%	213,705
08/18/2026	41.22	41.22	40.67	40.99	-0.19%	215,195
08/17/2026	41.23	41.53	40.95	41.07	-0.75%	186,160
08/14/2026	41.37	41.59	41.19	41.38	+0.15%	252,866
08/13/2026	41.36	41.53	41.06	41.32	+0.34%	217,612
08/12/2026	41.01	41.24	40.82	41.18	+0.59%	250,307
08/11/2026	40.75	41.11	40.71	40.94	+0.79%	207,203
08/10/2026	40.65	40.84	40.13	40.62	-0.76%	303,972
08/07/2026	41.12	41.12	40.67	40.93	-0.56%	347,137
08/06/2026	41.86	42.00	41.13	41.16	-1.06%	281,487
08/05/2026	41.92	41.92	41.54	41.60	-0.36%	201,734
08/04/2026	41.69	41.91	41.27	41.75	+0.02%	459,629
08/03/2026	41.69	42.13	41.40	41.74	+1.21%	433,587
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