5 DAY PERFORMANCE
-23.67%
1 MONTH PERFORMANCE
-15.56%
3 MONTH PERFORMANCE
-7.17%
6 MONTH PERFORMANCE
-6.79%
YEAR-TO-DATE PERFORMANCE
+6.09%
1 YEAR PERFORMANCE
+11.91%
Peoples Bancorp, Inc. (Marietta, OH) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/05/2026 | $41.92 | $41.60 (-0.76%) | $41.92 | $41.54 | 201.73 K | $1.46 B |
| 08/04/2026 | $41.69 | $41.75 (0.14%) | $41.91 | $41.27 | 459.64 K | $1.47 B |
| 08/03/2026 | $41.69 | $41.74 (0.12%) | $42.13 | $41.40 | 433.60 K | $1.47 B |
| 07/31/2026 | $41.52 | $41.66 (0.34%) | $41.82 | $41.05 | 318.80 K | $1.46 B |
| 07/30/2026 | $41.87 | $41.56 (-0.74%) | $42.13 | $41.51 | 251.01 K | $1.46 B |
| 07/29/2026 | $42.01 | $42.00 (-0.02%) | $42.29 | $41.83 | 390.13 K | $1.48 B |
| 07/28/2026 | $40.96 | $42.23 (3.1%) | $42.29 | $40.85 | 295.80 K | $1.48 B |
| 07/27/2026 | $40.54 | $40.66 (0.3%) | $40.85 | $40.43 | 349.04 K | $1.43 B |
| 07/24/2026 | $39.82 | $40.31 (1.23%) | $40.40 | $39.73 | 460.00 K | $1.42 B |
| 07/23/2026 | $39.60 | $39.80 (0.51%) | $39.81 | $39.11 | 438.60 K | $1.40 B |
| 07/22/2026 | $39.67 | $40.07 (1.01%) | $40.11 | $39.39 | 406.90 K | $1.41 B |
| 07/21/2026 | $38.86 | $39.50 (1.65%) | $40.50 | $38.86 | 594.55 K | $1.39 B |
| 07/20/2026 | $39.38 | $39.39 (0.03%) | $39.47 | $38.96 | 437.42 K | $1.38 B |
| 07/17/2026 | $39.72 | $39.39 (-0.83%) | $39.79 | $39.18 | 322.32 K | $1.38 B |
| 07/16/2026 | $38.83 | $39.95 (2.88%) | $40.19 | $38.82 | 286.24 K | $1.40 B |
| 07/15/2026 | $38.36 | $38.83 (1.23%) | $39.02 | $38.25 | 251.80 K | $1.36 B |
| 07/14/2026 | $38.42 | $38.22 (-0.52%) | $38.65 | $38.04 | 306.00 K | $1.34 B |
| 07/13/2026 | $38.44 | $38.41 (-0.08%) | $38.62 | $38.15 | 224.41 K | $1.35 B |
| 07/10/2026 | $37.99 | $38.29 (0.79%) | $38.36 | $37.86 | 145.34 K | $1.34 B |
| 07/09/2026 | $37.75 | $38.02 (0.72%) | $38.14 | $37.75 | 203.80 K | $1.33 B |
| 07/08/2026 | $38.42 | $37.73 (-1.8%) | $38.42 | $37.53 | 329.04 K | $1.32 B |
| 07/07/2026 | $38.81 | $38.48 (-0.85%) | $38.88 | $38.45 | 144.20 K | $1.35 B |
| 07/06/2026 | $38.85 | $38.79 (-0.15%) | $38.91 | $38.32 | 154.72 K | $1.36 B |
| 07/02/2026 | $39.24 | $38.71 (-1.35%) | $39.33 | $38.46 | 162.50 K | $1.36 B |
| 07/01/2026 | $38.41 | $39.16 (1.95%) | $39.22 | $38.31 | 221.10 K | $1.37 B |
| 06/30/2026 | $37.99 | $38.41 (1.11%) | $38.42 | $37.67 | 255.34 K | $1.35 B |
| 06/29/2026 | $38.54 | $37.92 (-1.61%) | $38.54 | $37.62 | 331.11 K | $1.33 B |
| 06/26/2026 | $37.87 | $38.53 (1.74%) | $38.84 | $37.55 | 1.41 M | $1.35 B |
| 06/25/2026 | $37.53 | $37.84 (0.83%) | $37.97 | $37.53 | 185.45 K | $1.33 B |
| 06/24/2026 | $37.30 | $37.71 (1.1%) | $37.77 | $37.21 | 223.00 K | $1.32 B |
| 06/23/2026 | $36.68 | $37.30 (1.69%) | $37.33 | $36.60 | 209.62 K | $1.31 B |
| 06/22/2026 | $36.28 | $36.60 (0.88%) | $36.72 | $36.28 | 214.01 K | $1.28 B |
| 06/18/2026 | $36.09 | $36.23 (0.39%) | $36.39 | $36.00 | 414.34 K | $1.27 B |
| 06/17/2026 | $35.92 | $35.73 (-0.53%) | $36.30 | $35.24 | 278.19 K | $1.25 B |
| 06/16/2026 | $36.00 | $36.11 (0.31%) | $36.35 | $35.76 | 224.10 K | $1.27 B |
| 06/15/2026 | $36.75 | $35.89 (-2.34%) | $36.82 | $35.82 | 173.40 K | $1.26 B |
| 06/12/2026 | $36.34 | $36.60 (0.72%) | $36.64 | $36.24 | 157.60 K | $1.28 B |
| 06/11/2026 | $35.98 | $36.09 (0.31%) | $36.33 | $35.70 | 235.46 K | $1.27 B |
| 06/10/2026 | $35.84 | $36.06 (0.61%) | $36.39 | $35.34 | 275.54 K | $1.27 B |
| 06/09/2026 | $35.54 | $35.61 (0.2%) | $36.27 | $35.53 | 294.60 K | $1.25 B |
| 06/08/2026 | $35.31 | $35.40 (0.25%) | $35.63 | $35.15 | 177.82 K | $1.24 B |
| 06/05/2026 | $35.01 | $35.14 (0.37%) | $35.45 | $35.01 | 163.24 K | $1.23 B |
| 06/04/2026 | $34.48 | $35.04 (1.62%) | $35.10 | $34.48 | 196.32 K | $1.23 B |
| 06/03/2026 | $34.78 | $34.08 (-2.01%) | $34.86 | $34.04 | 187.02 K | $1.20 B |
| 06/02/2026 | $34.26 | $34.96 (2.04%) | $35.05 | $34.26 | 173.10 K | $1.23 B |
| 06/01/2026 | $34.48 | $34.41 (-0.2%) | $34.65 | $34.08 | 167.52 K | $1.21 B |
| 05/29/2026 | $34.80 | $34.78 (-0.06%) | $35.04 | $34.65 | 226.80 K | $1.22 B |
| 05/28/2026 | $34.63 | $34.84 (0.61%) | $34.88 | $34.33 | 141.23 K | $1.22 B |
| 05/27/2026 | $34.98 | $34.63 (-1%) | $35.05 | $34.55 | 117.53 K | $1.22 B |
| 05/26/2026 | $34.65 | $34.94 (0.84%) | $35.07 | $34.65 | 182.74 K | $1.23 B |
| 05/22/2026 | $34.78 | $34.54 (-0.69%) | $34.92 | $34.48 | 166.60 K | $1.21 B |
| 05/21/2026 | $34.11 | $34.62 (1.5%) | $34.71 | $34.00 | 171.64 K | $1.22 B |
| 05/20/2026 | $33.68 | $34.36 (2.02%) | $34.46 | $33.58 | 182.53 K | $1.21 B |
| 05/19/2026 | $33.70 | $33.68 (-0.06%) | $33.90 | $33.46 | 129.10 K | $1.18 B |
| 05/18/2026 | $33.18 | $33.72 (1.63%) | $33.76 | $33.02 | 162.65 K | $1.18 B |
| 05/15/2026 | $33.30 | $33.03 (-0.81%) | $33.33 | $32.77 | 208.34 K | $1.16 B |
| 05/14/2026 | $33.31 | $33.35 (0.12%) | $33.64 | $33.27 | 155.80 K | $1.17 B |
| 05/13/2026 | $33.39 | $33.06 (-0.99%) | $33.62 | $32.98 | 172.80 K | $1.16 B |
| 05/12/2026 | $33.77 | $33.52 (-0.74%) | $33.77 | $32.88 | 195.01 K | $1.18 B |
| 05/11/2026 | $34.41 | $33.70 (-2.06%) | $34.44 | $33.60 | 190.34 K | $1.18 B |
| 05/08/2026 | $34.21 | $34.32 (0.32%) | $34.45 | $34.16 | 174.72 K | $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.
