5 DAY PERFORMANCE
-8.00%
1 MONTH PERFORMANCE
-5.88%
3 MONTH PERFORMANCE
-6.79%
6 MONTH PERFORMANCE
+11.79%
YEAR-TO-DATE PERFORMANCE
+6.09%
1 YEAR PERFORMANCE
+9.18%
Peoples Bancorp, Inc. (Marietta, OH) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $34.42 | $34.26 (-0.46%) | $34.52 | $34.15 | 125.43 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 | $1.21 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 | $1.12 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 |
| 03/20/2026 | $31.68 | $31.45 (-0.73%) | $32.01 | $31.37 | 1.44 M | $1.10 B |
| 03/19/2026 | $31.02 | $31.70 (2.19%) | $31.78 | $30.93 | 334.90 K | $1.11 B |
| 03/18/2026 | $31.56 | $31.14 (-1.33%) | $31.70 | $31.11 | 351.30 K | $1.09 B |
| 03/17/2026 | $32.04 | $31.63 (-1.28%) | $32.19 | $31.54 | 279.57 K | $1.11 B |
| 03/16/2026 | $32.17 | $31.82 (-1.09%) | $32.19 | $31.81 | 222.74 K | $1.11 B |
| 03/13/2026 | $32.01 | $31.60 (-1.28%) | $32.01 | $31.47 | 192.61 K | $1.11 B |
| 03/12/2026 | $31.05 | $31.85 (2.58%) | $31.85 | $30.97 | 182.80 K | $1.12 B |
| 03/11/2026 | $31.49 | $31.51 (0.06%) | $31.84 | $31.25 | 163.70 K | $1.10 B |
| 03/10/2026 | $31.76 | $31.76 (0%) | $32.45 | $31.58 | 225.30 K | $1.11 B |
| 03/09/2026 | $31.41 | $31.86 (1.43%) | $32.00 | $30.79 | 228.75 K | $1.12 B |
| 03/06/2026 | $31.50 | $31.98 (1.52%) | $32.05 | $31.21 | 230.10 K | $1.12 B |
| 03/05/2026 | $32.43 | $32.35 (-0.25%) | $32.57 | $31.98 | 169.12 K | $1.13 B |
| 03/04/2026 | $32.91 | $32.77 (-0.43%) | $33.06 | $32.73 | 144.23 K | $1.15 B |
| 03/03/2026 | $32.25 | $32.90 (2.02%) | $33.05 | $32.01 | 218.02 K | $1.15 B |
| 03/02/2026 | $31.89 | $32.79 (2.82%) | $33.05 | $31.64 | 245.02 K | $1.15 B |
| 02/27/2026 | $32.76 | $32.27 (-1.5%) | $32.95 | $32.00 | 359.30 K | $1.13 B |
| 02/26/2026 | $33.27 | $33.22 (-0.15%) | $33.69 | $32.70 | 163.80 K | $1.16 B |
| 02/25/2026 | $32.78 | $33.12 (1.04%) | $33.17 | $32.52 | 143.02 K | $1.16 B |
| 02/24/2026 | $32.56 | $32.50 (-0.18%) | $32.79 | $32.21 | 182.63 K | $1.14 B |
| 02/23/2026 | $33.95 | $32.52 (-4.21%) | $33.95 | $32.40 | 290.02 K | $1.14 B |
| 02/20/2026 | $33.66 | $34.03 (1.1%) | $34.06 | $33.27 | 409.90 K | $1.19 B |
| 02/19/2026 | $33.61 | $33.61 (0%) | $33.84 | $33.27 | 306.14 K | $1.18 B |
| 02/18/2026 | $33.80 | $33.71 (-0.27%) | $34.10 | $33.47 | 289.90 K | $1.18 B |
| 02/17/2026 | $33.70 | $33.79 (0.27%) | $34.00 | $33.37 | 272.30 K | $1.18 B |
| 02/13/2026 | $33.12 | $33.56 (1.33%) | $33.60 | $32.73 | 207.75 K | $1.18 B |
| 02/12/2026 | $33.51 | $33.22 (-0.87%) | $33.68 | $32.70 | 252.20 K | $1.16 B |
| 02/11/2026 | $33.66 | $33.33 (-0.98%) | $34.15 | $33.09 | 268.51 K | $1.17 B |
| 02/10/2026 | $33.91 | $33.63 (-0.83%) | $34.33 | $33.33 | 223.90 K | $1.18 B |
| 02/09/2026 | $34.04 | $33.88 (-0.47%) | $34.27 | $33.26 | 253.05 K | $1.19 B |
| 02/06/2026 | $33.96 | $34.18 (0.65%) | $34.31 | $33.57 | 253.00 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.
