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
2018-08-07 35.47 36.18 35.47 35.95 730
2018-08-06 35.91 36.28 35.91 36.13 730
2018-08-03 37.48 37.48 36.09 36.09 864
2018-08-02 36.40 36.94 36.06 36.86 1,589
2018-08-01 36.17 36.47 35.79 36.47 3,701
2018-07-31 36.57 36.62 36.24 36.24 4,336
2018-07-30 37.34 37.34 36.955 36.96 3,043
2018-07-27 38.11 38.11 37.55 37.55 1,111
2018-07-26 38.17 38.55 38.17 38.24 1,232
2018-07-25 38.06 38.26 38.06 38.15 879
2018-07-24 38.46 38.73 37.57 37.82 6,225
2018-07-23 38.97 39.21 38.97 39.02 620
2018-07-20 38.55 39.02 38.55 38.90 356
2018-07-19 38.24 38.50 38.19 38.50 1,236
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

» More Peoples Bancorp Stock Price History

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