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
2018-05-08 36.44 36.68 36.44 36.65 927
2018-05-07 36.24 36.50 35.84 36.23 1,236
2018-05-04 35.71 36.30 35.71 36.07 1,312
2018-05-03 35.40 35.87 35.40 35.67 832
2018-05-02 35.47 36.18 35.47 35.89 4,225
2018-05-01 35.84 35.95 35.75 35.87 2,649
2018-04-30 36.26 36.53 36.03 36.03 631
2018-04-27 37.11 37.11 36.25 36.25 641
2018-04-26 37.02 37.21 36.72 36.72 1,483
2018-04-25 38.38 38.38 37.37 37.43 518
2018-04-24 37.43 37.60 37.18 37.60 701
2018-04-23 36.05 36.55 36.05 36.55 437
2018-04-20 35.97 36.52 35.97 36.18 772
2018-04-19 36.09 36.49 36.09 36.49 207
2018-04-18 35.94 35.94 35.73 35.92 740
2018-04-17 36.06 36.07 35.75 35.75 191
2018-04-16 35.46 35.91 35.46 35.91 181
2018-04-13 35.35 35.52 35.35 35.52 200
2018-04-12 35.765 35.96 35.765 35.88 530
2018-04-11 35.15 35.43 35.13 35.30 405
2018-04-10 35.24 35.57 35.24 35.57 335
2018-04-09 35.00 35.50 34.89 34.96 910
2018-04-06 35.35 35.35 34.94 35.11 495
2018-04-05 35.70 35.70 35.59 35.59 222
2018-04-03 35.03 35.37 34.89 35.37 1,363
2018-04-02 35.40 35.40 34.37 34.37 1,913
2018-03-29 35.65 36.00 35.55 35.55 2,495
2018-03-28 34.44 35.68 34.44 35.49 1,936
2018-03-27 35.85 35.85 34.97 35.16 1,087
2018-03-26 34.97 35.65 34.90 35.65 1,258

» More Peoples Bancorp Stock Price History

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