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
2017-11-17 32.23 32.94 32.23 32.83 362
2017-11-16 32.43 32.97 32.43 32.80 1,112
2017-11-15 31.78 32.69 31.78 32.54 589
2017-11-14 31.96 32.52 31.96 32.52 1,117
2017-11-13 31.15 32.03 31.15 32.03 754
2017-11-10 31.97 31.97 31.72 31.73 107
2017-11-09 31.33 31.72 31.28 31.55 301
2017-11-08 31.54 32.03 31.54 32.03 2,126
2017-11-07 32.81 32.81 32.01 32.02 1,161
2017-11-06 33.47 33.68 32.82 33.17 2,131
2017-11-03 33.40 33.74 33.40 33.72 514
2017-11-02 33.07 34.04 33.07 33.98 1,866
2017-11-01 33.82 33.82 32.90 33.24 1,692
2017-10-31 33.00 33.58 33.00 33.29 1,409
2017-10-30 33.59 33.99 33.16 33.30 1,888
2017-10-27 34.30 34.30 34.17 34.17 3,855
2017-10-26 34.29 34.40 34.17 34.22 1,861
2017-10-25 34.00 34.40 34.00 34.16 2,982
2017-10-24 33.53 34.00 33.53 33.92 2,241
2017-10-23 33.60 33.65 33.00 33.06 2,370
2017-10-20 34.00 34.16 33.64 33.79 5,172
2017-10-19 33.24 33.88 33.20 33.71 2,457
2017-10-18 33.33 33.76 33.33 33.64 711
2017-10-17 33.95 34.00 33.40 33.40 550
2017-10-16 33.95 34.06 33.93 34.00 2,668
2017-10-13 33.76 34.00 33.64 33.86 3,142
2017-10-12 34.13 34.13 33.79 33.82 1,774
2017-10-11 34.00 34.00 33.94 33.95 1,114
2017-10-10 33.61 34.05 33.61 33.96 2,225
2017-10-09 34.01 34.06 33.71 34.00 1,031

» More Peoples Bancorp Stock Price History

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