5 DAY PERFORMANCE
-17.40%
1 MONTH PERFORMANCE
-13.26%
3 MONTH PERFORMANCE
-22.59%
6 MONTH PERFORMANCE
-7.14%
YEAR-TO-DATE PERFORMANCE
+6.09%
1 YEAR PERFORMANCE
+11.79%
Peoples Bancorp, Inc. (Marietta, OH) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2026 | $38.52 | $38.60 (0.19%) | $38.86 | $38.45 | 52.58 K | |
| 11/05/2026 | $40.42 | $38.76 (-4.11%) | $41.07 | $38.67 | 458.25 K | $1.36 B |
| 11/04/2026 | $39.99 | $39.84 (-0.38%) | $40.46 | $39.34 | 557.83 K | $1.40 B |
| 11/03/2026 | $39.53 | $38.96 (-1.44%) | $39.53 | $38.88 | 503.53 K | $1.37 B |
| 11/02/2026 | $38.25 | $39.50 (3.27%) | $39.51 | $38.21 | 578.33 K | $1.39 B |
| 10/30/2026 | $39.00 | $38.57 (-1.1%) | $39.00 | $38.37 | 501.60 K | $1.36 B |
| 10/29/2026 | $38.83 | $38.81 (-0.05%) | $39.07 | $38.49 | 404.63 K | $1.37 B |
| 10/28/2026 | $38.43 | $38.39 (-0.1%) | $38.50 | $37.85 | 380.12 K | $1.35 B |
| 10/27/2026 | $38.71 | $38.45 (-0.67%) | $38.71 | $38.04 | 383.00 K | $1.35 B |
| 10/26/2026 | $38.20 | $38.48 (0.73%) | $38.73 | $38.20 | 401.12 K | $1.35 B |
| 10/23/2026 | $37.88 | $38.20 (0.84%) | $38.39 | $37.78 | 545.32 K | $1.34 B |
| 10/22/2026 | $37.36 | $38.19 (2.22%) | $38.29 | $37.26 | 423.63 K | $1.34 B |
| 10/21/2026 | $37.63 | $37.33 (-0.8%) | $37.71 | $37.00 | 528.44 K | $1.31 B |
| 10/20/2026 | $37.02 | $37.56 (1.46%) | $37.90 | $36.84 | 617.92 K | $1.32 B |
| 10/19/2026 | $36.62 | $36.47 (-0.41%) | $36.83 | $36.42 | 229.00 K | $1.28 B |
| 10/16/2026 | $36.72 | $36.72 (0%) | $37.36 | $36.53 | 356.50 K | $1.29 B |
| 10/15/2026 | $36.00 | $36.62 (1.72%) | $36.63 | $35.85 | 583.84 K | $1.29 B |
| 10/14/2026 | $35.45 | $35.79 (0.96%) | $36.06 | $35.33 | 508.00 K | $1.26 B |
| 10/13/2026 | $36.27 | $35.95 (-0.88%) | $36.45 | $35.76 | 387.60 K | $1.26 B |
| 10/12/2026 | $35.87 | $36.11 (0.67%) | $36.37 | $35.76 | 419.00 K | $1.27 B |
| 10/09/2026 | $36.25 | $35.80 (-1.24%) | $36.35 | $35.78 | 285.70 K | $1.26 B |
| 10/08/2026 | $36.00 | $36.31 (0.86%) | $36.58 | $35.74 | 389.60 K | $1.28 B |
| 10/07/2026 | $36.34 | $36.12 (-0.61%) | $36.38 | $35.95 | 620.32 K | $1.27 B |
| 10/06/2026 | $37.11 | $36.73 (-1.02%) | $37.34 | $36.70 | 416.94 K | $1.29 B |
| 10/05/2026 | $37.49 | $37.11 (-1.01%) | $37.55 | $37.03 | 470.80 K | $1.30 B |
| 10/02/2026 | $37.08 | $37.48 (1.08%) | $37.68 | $37.07 | 957.41 K | $1.32 B |
| 10/01/2026 | $36.37 | $36.89 (1.43%) | $36.96 | $35.95 | 780.39 K | $1.30 B |
| 09/30/2026 | $35.83 | $36.59 (2.12%) | $37.01 | $35.40 | 1.36 M | $1.29 B |
| 09/29/2026 | $39.11 | $38.87 (-0.61%) | $39.33 | $38.53 | 242.30 K | $1.37 B |
| 09/28/2026 | $39.31 | $39.11 (-0.51%) | $39.44 | $39.06 | 217.15 K | $1.37 B |
| 09/25/2026 | $39.22 | $39.22 (0%) | $39.49 | $39.12 | 470.52 K | $1.38 B |
| 09/24/2026 | $38.60 | $39.07 (1.22%) | $39.11 | $38.44 | 294.90 K | $1.37 B |
| 09/23/2026 | $38.72 | $38.43 (-0.75%) | $38.90 | $38.39 | 171.80 K | $1.35 B |
| 09/22/2026 | $39.30 | $38.84 (-1.17%) | $39.41 | $38.73 | 212.05 K | $1.36 B |
| 09/21/2026 | $39.43 | $39.04 (-0.99%) | $39.67 | $39.03 | 265.45 K | $1.37 B |
| 09/18/2026 | $39.23 | $39.39 (0.41%) | $39.41 | $38.83 | 837.50 K | $1.38 B |
| 09/17/2026 | $39.86 | $39.48 (-0.95%) | $40.04 | $39.40 | 220.80 K | $1.39 B |
| 09/16/2026 | $40.12 | $39.61 (-1.27%) | $40.18 | $38.86 | 322.30 K | $1.39 B |
| 09/15/2026 | $39.82 | $40.17 (0.88%) | $40.24 | $39.78 | 240.20 K | $1.41 B |
| 09/14/2026 | $39.80 | $39.89 (0.23%) | $40.18 | $39.65 | 229.13 K | $1.40 B |
| 09/11/2026 | $40.07 | $39.81 (-0.65%) | $40.12 | $39.41 | 129.04 K | $1.40 B |
| 09/10/2026 | $39.38 | $39.76 (0.96%) | $39.76 | $39.17 | 154.52 K | $1.40 B |
| 09/09/2026 | $39.55 | $39.38 (-0.43%) | $39.66 | $39.20 | 210.24 K | $1.38 B |
| 09/08/2026 | $39.93 | $39.82 (-0.28%) | $40.03 | $39.72 | 249.20 K | $1.40 B |
| 09/04/2026 | $39.65 | $39.99 (0.86%) | $40.12 | $39.65 | 276.22 K | $1.41 B |
| 09/03/2026 | $39.77 | $39.66 (-0.28%) | $40.09 | $39.59 | 390.30 K | $1.39 B |
| 09/02/2026 | $39.18 | $39.50 (0.82%) | $39.95 | $39.17 | 449.51 K | $1.39 B |
| 09/01/2026 | $39.27 | $39.09 (-0.46%) | $39.42 | $38.86 | 218.80 K | $1.37 B |
| 08/31/2026 | $39.65 | $39.37 (-0.71%) | $39.68 | $39.25 | 192.54 K | $1.38 B |
| 08/28/2026 | $39.69 | $39.66 (-0.08%) | $40.09 | $39.55 | 198.10 K | $1.39 B |
| 08/27/2026 | $39.50 | $39.63 (0.33%) | $39.65 | $39.06 | 255.60 K | $1.39 B |
| 08/26/2026 | $39.69 | $39.70 (0.03%) | $39.89 | $39.45 | 227.70 K | $1.40 B |
| 08/25/2026 | $39.87 | $39.56 (-0.78%) | $39.87 | $39.46 | 192.23 K | $1.39 B |
| 08/24/2026 | $40.06 | $39.85 (-0.52%) | $40.43 | $39.77 | 266.11 K | $1.40 B |
| 08/21/2026 | $40.25 | $40.06 (-0.47%) | $40.39 | $39.73 | 204.90 K | $1.41 B |
| 08/20/2026 | $39.69 | $39.97 (0.71%) | $39.99 | $39.54 | 212.83 K | $1.40 B |
| 08/19/2026 | $41.00 | $39.83 (-2.85%) | $41.00 | $39.79 | 215.30 K | $1.40 B |
| 08/18/2026 | $41.22 | $40.99 (-0.56%) | $41.22 | $40.67 | 215.20 K | $1.44 B |
| 08/17/2026 | $41.23 | $41.07 (-0.39%) | $41.53 | $40.95 | 186.20 K | $1.44 B |
| 08/14/2026 | $41.37 | $41.38 (0.02%) | $41.59 | $41.19 | 252.90 K | $1.45 B |
| 08/13/2026 | $41.36 | $41.32 (-0.1%) | $41.53 | $41.06 | 217.61 K | $1.45 B |
| 08/12/2026 | $41.01 | $41.18 (0.41%) | $41.24 | $40.82 | 250.33 K | $1.45 B |
| 08/11/2026 | $40.75 | $40.94 (0.47%) | $41.11 | $40.71 | 207.20 K | $1.44 B |
| 08/10/2026 | $40.65 | $40.62 (-0.07%) | $40.84 | $40.13 | 304.00 K | $1.43 B |
| 08/07/2026 | $41.12 | $40.93 (-0.46%) | $41.12 | $40.67 | 347.14 K | $1.44 B |
| 08/06/2026 | $41.86 | $41.16 (-1.67%) | $42.00 | $41.13 | 281.50 K | $1.45 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.
