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
2018-01-16 34.65 34.65 33.89 33.89 1,546
2018-01-12 34.12 34.62 34.11 34.38 3,078
2018-01-11 33.90 34.08 33.90 34.00 886
2018-01-10 33.62 33.90 33.62 33.78 2,132
2018-01-09 33.41 33.56 33.29 33.30 510
2018-01-08 33.07 33.16 33.07 33.16 268
2018-01-05 33.32 33.32 32.87 33.01 1,140
2018-01-04 33.36 33.50 33.15 33.15 415
2018-01-03 33.15 33.37 32.99 33.30 1,856
2018-01-02 32.74 33.26 32.74 32.93 1,724
2017-12-29 33.03 33.03 32.71 32.78 4,596
2017-12-28 33.29 33.29 32.74 32.76 2,079
2017-12-27 33.63 33.63 33.11 33.11 1,038
2017-12-26 33.42 33.44 33.25 33.33 789
2017-12-22 33.09 33.37 33.09 33.37 922
2017-12-21 33.70 33.70 33.34 33.50 114
2017-12-20 33.18 33.44 33.12 33.24 184
2017-12-19 34.25 34.25 33.39 33.50 1,138
2017-12-18 33.57 33.89 33.57 33.76 945
2017-12-15 33.31 33.79 33.22 33.30 4,562
2017-12-14 33.23 33.50 32.825 32.99 3,170
2017-12-13 33.47 33.94 33.39 33.39 4,143
2017-12-12 33.09 33.45 33.05 33.45 244
2017-12-11 32.845 33.09 32.675 32.72 1,116
2017-12-08 33.29 33.29 32.92 32.92 541
2017-12-07 33.33 33.41 33.225 33.32 429
2017-12-06 33.45 33.645 33.03 33.03 1,004
2017-12-05 33.90 33.90 33.55 33.55 2,193
2017-12-04 34.17 34.53 33.89 33.89 3,264
2017-12-01 33.96 33.96 33.30 33.58 3,951

» More Peoples Bancorp Stock Price History

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