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
2018-07-18 38.11 38.23 38.08 38.23 1,387
2018-07-17 38.39 38.39 38.04 38.04 1,409
2018-07-16 38.24 38.28 38.14 38.28 289
2018-07-13 38.24 38.36 38.05 38.05 592
2018-07-12 38.50 38.50 38.05 38.24 866
2018-07-11 38.96 38.96 38.64 38.64 752
2018-07-10 39.29 39.29 38.64 38.76 1,929
2018-07-09 38.97 39.28 38.97 39.28 200
2018-07-06 38.83 38.97 38.73 38.73 910
2018-07-05 38.74 38.74 38.50 38.50 1,138
2018-07-03 38.59 38.61 38.38 38.46 2,065
2018-07-02 37.93 38.30 37.85 38.30 1,103
2018-06-29 38.07 38.16 37.76 37.76 1,374
2018-06-28 38.04 38.13 37.79 37.85 603
2018-06-27 38.59 38.59 37.81 37.83 1,795
2018-06-26 38.31 38.78 38.31 38.72 1,060
2018-06-25 38.79 38.90 38.46 38.75 575
2018-06-22 39.24 39.52 38.73 38.84 2,014
2018-06-21 39.46 39.53 38.99 39.10 542
2018-06-20 39.09 39.43 39.09 39.43 490
2018-06-19 38.37 39.12 38.37 39.03 675
2018-06-18 38.17 38.62 38.08 38.43 1,314
2018-06-15 38.25 38.62 38.25 38.52 894
2018-06-14 37.78 38.25 37.78 38.25 1,646
2018-06-13 37.80 38.34 37.76 38.07 1,131
2018-06-12 38.09 38.09 37.59 37.59 914
2018-06-11 38.56 38.56 37.91 38.08 308
2018-06-08 38.62 38.83 38.62 38.81 583
2018-06-07 38.51 38.75 38.46 38.69 1,231
2018-06-06 38.52 38.63 38.52 38.63 423

» More Peoples Bancorp Stock Price History

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