5 DAY PERFORMANCE
+2.65%
1 MONTH PERFORMANCE
-4.42%
3 MONTH PERFORMANCE
-9.53%
6 MONTH PERFORMANCE
+1.46%
YEAR-TO-DATE PERFORMANCE
-1.17%
1 YEAR PERFORMANCE
+13.15%
Peoples Bancorp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $29.51 | $29.20 (-1.05%) | $29.80 | $29.16 | 148,750 | $1.02 B |
| 03/12/2025 | $29.58 | $29.38 (-0.68%) | $29.85 | $29.00 | 200,020 | $1.02 B |
| 03/11/2025 | $29.46 | $29.30 (-0.54%) | $29.65 | $29.19 | 141,800 | $1.02 B |
| 03/10/2025 | $30.15 | $29.28 (-2.89%) | $31.50 | $29.19 | 256,000 | $1.02 B |
| 03/07/2025 | $30.46 | $30.51 (0.16%) | $30.67 | $30.01 | 111,028 | $1.06 B |
| 03/06/2025 | $30.39 | $30.43 (0.13%) | $30.52 | $30.00 | 121,100 | $1.06 B |
| 03/05/2025 | $31.02 | $30.66 (-1.16%) | $31.36 | $30.41 | 134,720 | $1.07 B |
| 03/04/2025 | $31.70 | $30.97 (-2.3%) | $32.75 | $30.73 | 137,016 | $1.08 B |
| 03/03/2025 | $32.14 | $32.06 (-0.25%) | $32.50 | $31.90 | 112,930 | $1.12 B |
| 02/28/2025 | $31.88 | $32.00 (0.38%) | $32.09 | $31.65 | 186,400 | $1.11 B |
| 02/27/2025 | $31.48 | $31.74 (0.83%) | $31.83 | $31.40 | 118,415 | $1.10 B |
| 02/26/2025 | $31.65 | $31.58 (-0.22%) | $31.86 | $31.25 | 100,718 | $1.10 B |
| 02/25/2025 | $31.86 | $31.69 (-0.53%) | $32.06 | $31.53 | 150,700 | $1.10 B |
| 02/24/2025 | $32.10 | $31.66 (-1.37%) | $32.35 | $31.51 | 136,600 | $1.10 B |
| 02/21/2025 | $32.82 | $31.78 (-3.17%) | $32.82 | $31.75 | 150,000 | $1.11 B |
| 02/20/2025 | $32.91 | $32.51 (-1.22%) | $33.34 | $32.06 | 118,400 | $1.13 B |
| 02/19/2025 | $32.86 | $32.82 (-0.12%) | $33.18 | $32.42 | 100,600 | $1.14 B |
| 02/18/2025 | $32.70 | $33.07 (1.13%) | $33.53 | $32.37 | 149,910 | $1.15 B |
| 02/14/2025 | $32.90 | $32.66 (-0.73%) | $33.22 | $32.38 | 92,247 | $1.14 B |
| 02/13/2025 | $32.53 | $32.77 (0.74%) | $32.81 | $32.19 | 67,600 | $1.14 B |
| 02/12/2025 | $32.80 | $32.49 (-0.95%) | $32.90 | $32.48 | 133,517 | $1.13 B |
| 02/11/2025 | $32.57 | $33.41 (2.58%) | $33.41 | $32.48 | 127,800 | $1.16 B |
| 02/10/2025 | $33.10 | $32.70 (-1.21%) | $33.10 | $32.66 | 99,500 | $1.14 B |
| 02/07/2025 | $33.79 | $33.03 (-2.25%) | $33.81 | $32.60 | 93,900 | $1.15 B |
| 02/06/2025 | $33.40 | $33.78 (1.14%) | $33.83 | $33.17 | 161,400 | $1.18 B |
| 02/05/2025 | $33.08 | $33.25 (0.51%) | $33.27 | $32.70 | 140,717 | $1.16 B |
| 02/04/2025 | $31.96 | $32.96 (3.13%) | $32.98 | $31.94 | 119,827 | $1.15 B |
| 02/03/2025 | $31.64 | $32.14 (1.58%) | $32.30 | $31.26 | 189,140 | $1.12 B |
| 01/31/2025 | $32.55 | $32.65 (0.31%) | $33.05 | $32.49 | 153,230 | $1.14 B |
| 01/30/2025 | $33.01 | $32.61 (-1.21%) | $33.23 | $32.38 | 90,136 | $1.13 B |
| 01/29/2025 | $32.97 | $32.80 (-0.52%) | $33.30 | $32.53 | 109,000 | $1.14 B |
| 01/28/2025 | $32.96 | $33.05 (0.27%) | $33.28 | $32.60 | 138,021 | $1.15 B |
| 01/27/2025 | $32.68 | $33.08 (1.22%) | $33.58 | $32.47 | 146,021 | $1.15 B |
| 01/24/2025 | $32.45 | $32.68 (0.71%) | $32.93 | $32.21 | 171,118 | $1.14 B |
| 01/23/2025 | $32.10 | $32.68 (1.81%) | $32.68 | $31.94 | 256,600 | $1.14 B |
| 01/22/2025 | $31.25 | $32.20 (3.04%) | $32.27 | $31.18 | 270,814 | $1.12 B |
| 01/21/2025 | $31.78 | $31.35 (-1.35%) | $32.51 | $31.16 | 195,207 | $1.09 B |
| 01/17/2025 | $31.48 | $31.30 (-0.57%) | $32.10 | $30.99 | 135,600 | $1.09 B |
| 01/16/2025 | $31.39 | $31.23 (-0.51%) | $31.61 | $30.93 | 104,046 | $1.09 B |
| 01/15/2025 | $32.12 | $31.55 (-1.77%) | $32.40 | $31.26 | 98,400 | $1.10 B |
| 01/14/2025 | $30.54 | $31.21 (2.19%) | $31.22 | $30.50 | 137,202 | $1.09 B |
| 01/13/2025 | $29.83 | $30.34 (1.71%) | $30.34 | $29.83 | 136,244 | $1.06 B |
| 01/10/2025 | $30.60 | $30.14 (-1.5%) | $30.66 | $29.75 | 126,600 | $1.05 B |
| 01/08/2025 | $31.15 | $31.17 (0.06%) | $31.33 | $30.70 | 94,100 | $1.08 B |
| 01/07/2025 | $31.48 | $31.44 (-0.13%) | $32.03 | $30.76 | 177,717 | $1.09 B |
| 01/06/2025 | $31.43 | $31.32 (-0.35%) | $31.81 | $31.07 | 137,602 | $1.09 B |
| 01/03/2025 | $31.29 | $31.39 (0.32%) | $31.49 | $30.67 | 114,200 | $1.09 B |
| 01/02/2025 | $32.01 | $31.23 (-2.44%) | $32.24 | $31.13 | 108,821 | $1.09 B |
| 12/31/2024 | $32.17 | $31.69 (-1.49%) | $32.22 | $31.63 | 131,849 | $1.10 B |
| 12/30/2024 | $31.85 | $31.90 (0.16%) | $32.06 | $31.47 | 102,127 | $1.11 B |
| 12/27/2024 | $32.24 | $31.90 (-1.05%) | $32.53 | $31.66 | 101,313 | $1.11 B |
| 12/26/2024 | $32.28 | $32.48 (0.62%) | $32.82 | $32.09 | 44,900 | $1.13 B |
| 12/24/2024 | $32.23 | $32.46 (0.71%) | $32.49 | $31.92 | 41,400 | $1.13 B |
| 12/23/2024 | $32.01 | $32.15 (0.44%) | $32.66 | $31.92 | 91,100 | $1.12 B |
| 12/20/2024 | $31.54 | $32.24 (2.22%) | $32.60 | $31.39 | 254,600 | $1.12 B |
| 12/19/2024 | $32.23 | $31.90 (-1.02%) | $33.10 | $31.82 | 159,741 | $1.11 B |
| 12/18/2024 | $34.20 | $31.90 (-6.73%) | $34.47 | $31.79 | 230,335 | $1.11 B |
| 12/17/2024 | $34.80 | $34.02 (-2.24%) | $35.07 | $33.97 | 112,300 | $1.18 B |
| 12/16/2024 | $34.65 | $34.92 (0.78%) | $35.02 | $34.43 | 81,400 | $1.21 B |
| 12/13/2024 | $34.69 | $34.62 (-0.2%) | $34.73 | $34.24 | 110,620 | $1.20 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
