5 DAY PERFORMANCE
-12.06%
1 MONTH PERFORMANCE
-7.76%
3 MONTH PERFORMANCE
-0.44%
6 MONTH PERFORMANCE
+3.61%
YEAR-TO-DATE PERFORMANCE
+6.09%
1 YEAR PERFORMANCE
+6.63%
Peoples Bancorp, Inc. (Marietta, OH) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/07/2026 | $34.31 | $34.28 (-0.09%) | $34.60 | $34.20 | 185.51 K | $1.20 B |
| 05/06/2026 | $34.41 | $34.31 (-0.29%) | $34.56 | $34.15 | 214.90 K | $1.20 B |
| 05/05/2026 | $33.82 | $34.14 (0.95%) | $34.36 | $33.79 | 155.80 K | $1.20 B |
| 05/04/2026 | $33.98 | $33.81 (-0.5%) | $34.24 | $33.58 | 190.40 K | $1.19 B |
| 05/01/2026 | $34.54 | $34.63 (0.26%) | $34.89 | $34.18 | 215.30 K | $1.22 B |
| 04/30/2026 | $33.89 | $34.40 (1.5%) | $34.56 | $33.75 | 339.40 K | $1.21 B |
| 04/29/2026 | $34.71 | $34.03 (-1.96%) | $34.77 | $33.84 | 292.83 K | $1.19 B |
| 04/28/2026 | $34.62 | $34.92 (0.87%) | $35.11 | $34.62 | 296.43 K | $1.23 B |
| 04/27/2026 | $34.28 | $34.50 (0.64%) | $34.71 | $34.11 | 228.22 K | $1.21 B |
| 04/24/2026 | $34.44 | $34.13 (-0.9%) | $34.65 | $34.02 | 492.40 K | $1.20 B |
| 04/23/2026 | $34.13 | $34.61 (1.41%) | $34.62 | $33.98 | 428.82 K | $1.22 B |
| 04/22/2026 | $34.45 | $33.92 (-1.54%) | $34.52 | $33.75 | 448.50 K | $1.19 B |
| 04/21/2026 | $35.15 | $34.28 (-2.48%) | $35.46 | $34.02 | 546.83 K | $1.20 B |
| 04/20/2026 | $34.23 | $34.74 (1.49%) | $34.84 | $34.23 | 460.49 K | $1.22 B |
| 04/17/2026 | $33.98 | $34.36 (1.12%) | $35.10 | $33.98 | 301.93 K | $1.21 B |
| 04/16/2026 | $33.72 | $33.66 (-0.18%) | $33.83 | $33.55 | 173.00 K | $1.18 B |
| 04/15/2026 | $33.87 | $33.84 (-0.09%) | $33.99 | $33.54 | 163.12 K | $1.19 B |
| 04/14/2026 | $34.07 | $33.91 (-0.47%) | $34.07 | $33.59 | 171.20 K | $1.19 B |
| 04/13/2026 | $34.24 | $34.14 (-0.29%) | $34.24 | $33.90 | 199.94 K | $1.20 B |
| 04/10/2026 | $34.57 | $34.31 (-0.75%) | $34.57 | $34.09 | 243.10 K | $1.20 B |
| 04/09/2026 | $33.90 | $34.68 (2.3%) | $34.89 | $33.87 | 357.13 K | $1.22 B |
| 04/08/2026 | $34.12 | $34.14 (0.06%) | $34.49 | $33.94 | 390.50 K | $1.20 B |
| 04/07/2026 | $33.75 | $33.66 (-0.27%) | $33.93 | $33.57 | 272.20 K | $1.18 B |
| 04/06/2026 | $33.42 | $33.85 (1.29%) | $33.90 | $33.28 | 187.70 K | $1.19 B |
| 04/02/2026 | $32.95 | $33.46 (1.55%) | $33.57 | $32.82 | 219.12 K | $1.17 B |
| 04/01/2026 | $32.96 | $33.31 (1.06%) | $33.67 | $32.96 | 204.30 K | $1.17 B |
| 03/31/2026 | $32.80 | $32.87 (0.21%) | $33.15 | $32.60 | 280.10 K | $1.15 B |
| 03/30/2026 | $32.28 | $32.48 (0.62%) | $32.56 | $32.04 | 211.55 K | $1.14 B |
| 03/27/2026 | $32.09 | $32.05 (-0.12%) | $32.39 | $32.00 | 224.93 K | $1.13 B |
| 03/26/2026 | $31.94 | $32.31 (1.16%) | $32.33 | $31.94 | 164.24 K | $1.13 B |
| 03/25/2026 | $32.40 | $32.12 (-0.86%) | $32.47 | $32.01 | 190.20 K | $1.13 B |
| 03/24/2026 | $31.65 | $32.15 (1.58%) | $32.55 | $31.65 | 206.73 K | $1.13 B |
| 03/23/2026 | $32.19 | $32.00 (-0.59%) | $32.56 | $31.78 | 318.10 K | $1.12 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.
