5 DAY PERFORMANCE
-19.30%
1 MONTH PERFORMANCE
-20.47%
3 MONTH PERFORMANCE
-12.95%
6 MONTH PERFORMANCE
+1.30%
YEAR-TO-DATE PERFORMANCE
+6.09%
1 YEAR PERFORMANCE
+5.01%
Peoples Bancorp, Inc. (Marietta, OH) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $39.43 | $39.04 (-0.99%) | $39.68 | $39.03 | 265.32 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 |
| 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 |
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.
