PEBO - PEOPLES BANCORP INC
32.9
0.110 0.334%
Share volume: 217,937
Last Updated: 03-03-2026
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$32.79
0.11
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $32.25 | $32.25 | $33.05 | $33.05 | $32.01 | $32.01 | $32.90 | $32.90 | 217,937 | $217,937.00 |
| 03-02-2026 | $31.89 | $31.89 | $33.05 | $33.05 | $31.64 | $31.64 | $32.79 | $32.79 | 245,020 | $245,020.00 |
| 02-27-2026 | $32.76 | $32.76 | $32.95 | $32.95 | $32.00 | $32.00 | $32.27 | $32.27 | 359,268 | $359,268.00 |
| 02-26-2026 | $33.27 | $33.27 | $33.69 | $33.69 | $32.70 | $32.70 | $33.22 | $33.22 | 163,766 | $163,766.00 |
| 02-25-2026 | $32.78 | $32.78 | $33.17 | $33.17 | $32.52 | $32.52 | $33.12 | $33.12 | 143,015 | $143,015.00 |
| 02-24-2026 | $32.56 | $32.56 | $32.79 | $32.79 | $32.21 | $32.21 | $32.50 | $32.50 | 182,633 | $182,633.00 |
| 02-23-2026 | $33.95 | $33.95 | $33.95 | $33.95 | $32.40 | $32.40 | $32.52 | $32.52 | 290,020 | $290,020.00 |
| 02-20-2026 | $33.66 | $33.66 | $34.06 | $34.06 | $33.27 | $33.27 | $34.03 | $34.03 | 409,862 | $409,862.00 |
| 02-19-2026 | $33.61 | $33.61 | $33.84 | $33.84 | $33.27 | $33.27 | $33.61 | $33.61 | 306,144 | $306,144.00 |
| 02-18-2026 | $33.80 | $33.80 | $34.10 | $34.10 | $33.47 | $33.47 | $33.71 | $33.71 | 289,872 | $289,872.00 |