PEOPLES BANCORP Historical Stock Price

Below is the stock price history for Peoples Bancorp PEBO. Data is recorded each day for the historical open, high, low, close and volume. The Peoples Bancorp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Peoples Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-15 33.01 33.39 32.95 33.30 2,454
2018-10-12 33.81 33.81 32.50 33.03 7,643
2018-10-11 34.97 34.97 33.92 33.92 2,706
2018-10-10 35.61 35.67 34.83 34.85 5,854
2018-10-09 35.07 35.34 34.96 35.02 4,264
2018-10-08 34.17 34.85 34.15 34.77 2,447
2018-10-05 35.10 35.10 34.395 34.395 326
2018-10-04 34.91 34.91 34.52 34.64 1,969
2018-10-03 34.34 34.88 34.23 34.88 3,946
2018-10-02 34.22 34.26 33.92 34.00 1,513
2018-10-01 34.92 35.12 34.39 34.39 1,482
2018-09-28 34.96 35.17 34.86 35.08 1,931
2018-09-27 35.11 35.26 34.90 34.92 1,238
2018-09-26 35.72 35.77 35.14 35.18 3,884
2018-09-25 35.74 35.89 35.69 35.75 1,333
2018-09-24 36.28 36.28 35.72 35.85 3,261
2018-09-21 36.23 36.41 36.12 36.41 6,714
2018-09-20 36.04 36.24 35.85 36.01 3,267
2018-09-19 36.14 36.29 35.68 35.71 2,000
2018-09-18 35.90 35.95 35.78 35.82 674
2018-09-17 36.25 36.25 35.69 35.89 3,394
2018-09-14 36.25 36.42 36.17 36.38 387
2018-09-13 35.96 35.96 35.91 35.91 516
2018-09-12 36.12 36.13 35.81 36.02 1,239
2018-09-11 36.64 36.64 36.35 36.38 1,384
2018-09-10 36.61 36.67 36.46 36.50 1,158
2018-09-07 36.32 36.47 36.32 36.42 985
2018-09-06 36.60 36.60 36.35 36.35 11
2018-09-05 36.16 36.45 36.13 36.43 2,057
2018-09-04 35.92 36.10 35.85 36.10 893

» More Peoples Bancorp Stock Price History

To see other companies like Peoples Bancorp (PEBO), view our stock market today for news, and other data.