Register for streaming realtime charts, analysis tools, and prices.
PEBO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 30.21 | 0.25 | 0.83% | 29.73 | 30.25 | 29.388 | 93,049 |
| May 07 2024 | 29.96 | -0.02 | -0.07% | 30.13 | 30.35 | 29.93 | 88,589 |
| May 06 2024 | 29.98 | 0.00 | 0.00% | 30.24 | 30.29 | 29.9101 | 75,580 |
| May 03 2024 | 29.98 | -0.02 | -0.07% | 29.61 | 29.98 | 29.61 | 76,459 |
| May 02 2024 | 30.00 | 0.35 | 1.18% | 29.69 | 30.11 | 29.69 | 143,505 |
| May 01 2024 | 29.65 | 0.61 | 2.10% | 29.29 | 29.91 | 29.02 | 97,610 |
| Apr 30 2024 | 29.04 | -0.46 | -1.56% | 29.33 | 29.345 | 29.02 | 108,889 |
| Apr 29 2024 | 29.50 | -0.26 | -0.87% | 30.00 | 30.00 | 29.50 | 90,088 |
| Apr 26 2024 | 29.76 | -0.44 | -1.46% | 30.11 | 30.30 | 29.54 | 184,879 |
| Apr 25 2024 | 30.20 | 0.16 | 0.53% | 29.76 | 30.369 | 29.4333 | 302,984 |
| Apr 24 2024 | 30.04 | 0.84 | 2.88% | 29.33 | 30.14 | 29.18 | 149,256 |
| Apr 23 2024 | 29.20 | 0.64 | 2.24% | 28.77 | 29.925 | 28.49 | 131,281 |
| Apr 22 2024 | 28.56 | 0.07 | 0.25% | 28.58 | 28.809 | 28.365 | 126,866 |
| Apr 19 2024 | 28.49 | 0.95 | 3.45% | 27.51 | 28.55 | 27.41 | 153,880 |
| Apr 18 2024 | 27.54 | 0.33 | 1.21% | 27.23 | 27.6393 | 27.23 | 97,465 |
| Apr 17 2024 | 27.21 | 0.04 | 0.15% | 27.41 | 27.65 | 27.19 | 75,129 |
| Apr 16 2024 | 27.17 | -0.38 | -1.38% | 27.41 | 27.4505 | 27.10 | 117,194 |
| Apr 15 2024 | 27.55 | -0.24 | -0.86% | 27.81 | 28.07 | 27.43 | 96,985 |
| Apr 12 2024 | 27.79 | -0.01 | -0.04% | 27.66 | 27.91 | 27.60 | 80,576 |
| Apr 11 2024 | 27.80 | 0.26 | 0.94% | 27.76 | 28.1525 | 27.40 | 141,558 |
| Apr 10 2024 | 27.54 | -0.94 | -3.30% | 27.92 | 27.97 | 27.25 | 167,507 |
| Apr 09 2024 | 28.48 | 0.08 | 0.28% | 28.54 | 28.695 | 28.35 | 58,854 |
| Apr 08 2024 | 28.40 | 0.32 | 1.14% | 28.22 | 28.44 | 28.22 | 71,967 |
| Apr 05 2024 | 28.08 | -0.07 | -0.25% | 28.01 | 28.30 | 27.90 | 215,015 |
| Apr 04 2024 | 28.15 | 0.01 | 0.04% | 28.42 | 28.755 | 28.14 | 94,953 |
| Apr 03 2024 | 28.14 | -0.23 | -0.81% | 28.24 | 28.41 | 28.02 | 94,974 |
| Apr 02 2024 | 28.37 | -0.35 | -1.22% | 28.54 | 28.68 | 28.29 | 115,911 |
| Apr 01 2024 | 28.72 | -0.89 | -3.01% | 29.90 | 30.00 | 28.72 | 168,960 |
| Mar 28 2024 | 29.61 | 0.48 | 1.65% | 29.13 | 29.68 | 29.00 | 232,538 |
| Mar 27 2024 | 29.13 | 1.05 | 3.74% | 28.24 | 29.13 | 28.23 | 98,234 |
| Mar 26 2024 | 28.08 | -0.06 | -0.21% | 28.43 | 28.43 | 28.0301 | 68,831 |
| Mar 25 2024 | 28.14 | -0.01 | -0.04% | 28.07 | 28.58 | 28.07 | 68,869 |
| Mar 22 2024 | 28.15 | -0.36 | -1.26% | 28.66 | 28.66 | 28.12 | 106,394 |
| Mar 21 2024 | 28.51 | 0.26 | 0.92% | 28.22 | 28.66 | 28.185 | 205,694 |
| Mar 20 2024 | 28.25 | 0.99 | 3.63% | 27.15 | 28.44 | 27.15 | 130,516 |
| Mar 19 2024 | 27.26 | 0.17 | 0.63% | 27.03 | 27.46 | 27.03 | 191,853 |
| Mar 18 2024 | 27.09 | -0.31 | -1.13% | 27.33 | 27.59 | 27.07 | 86,192 |
| Mar 15 2024 | 27.40 | 0.51 | 1.90% | 26.90 | 27.54 | 26.78 | 391,134 |
| Mar 14 2024 | 26.89 | -0.79 | -2.85% | 27.56 | 27.56 | 26.74 | 106,659 |
| Mar 13 2024 | 27.68 | -0.09 | -0.32% | 27.67 | 28.04 | 27.52 | 68,519 |
| Mar 12 2024 | 27.77 | -0.48 | -1.70% | 28.20 | 28.20 | 27.68 | 72,092 |
| Mar 11 2024 | 28.25 | -0.28 | -0.98% | 28.51 | 28.56 | 28.12 | 60,023 |
| Mar 08 2024 | 28.53 | 0.37 | 1.31% | 28.48 | 28.75 | 28.36 | 86,062 |
| Mar 07 2024 | 28.16 | -0.31 | -1.09% | 28.85 | 29.00 | 28.11 | 128,001 |
| Mar 06 2024 | 28.47 | -1.07 | -3.62% | 29.69 | 29.69 | 27.51 | 321,250 |
| Mar 05 2024 | 29.54 | 0.31 | 1.06% | 29.06 | 29.99 | 29.06 | 173,544 |
| Mar 04 2024 | 29.23 | 1.32 | 4.73% | 28.36 | 29.92 | 28.34 | 408,522 |
| Mar 01 2024 | 27.91 | -0.16 | -0.57% | 27.95 | 28.015 | 27.495 | 83,930 |
| Feb 29 2024 | 28.07 | 0.17 | 0.61% | 28.39 | 28.68 | 28.04 | 89,849 |
| Feb 28 2024 | 27.90 | -0.16 | -0.57% | 28.05 | 28.20 | 27.83 | 58,626 |
| Feb 27 2024 | 28.06 | -0.05 | -0.18% | 28.04 | 28.49 | 28.04 | 90,411 |
| Feb 26 2024 | 28.11 | -0.32 | -1.13% | 28.31 | 28.63 | 28.00 | 73,844 |
| Feb 23 2024 | 28.43 | 0.08 | 0.28% | 28.64 | 28.89 | 28.19 | 86,408 |
| Feb 22 2024 | 28.35 | -0.69 | -2.38% | 28.88 | 28.97 | 28.11 | 108,176 |
| Feb 21 2024 | 29.04 | 0.22 | 0.76% | 28.68 | 29.09 | 28.43 | 120,275 |
| Feb 20 2024 | 28.82 | -0.13 | -0.45% | 28.66 | 29.12 | 28.51 | 125,529 |
| Feb 16 2024 | 28.95 | -0.12 | -0.41% | 28.88 | 29.33 | 28.2043 | 115,429 |
| Feb 15 2024 | 29.07 | 1.10 | 3.93% | 28.26 | 29.22 | 28.05 | 147,453 |
| Feb 14 2024 | 27.97 | 0.33 | 1.19% | 27.90 | 28.00 | 27.50 | 96,272 |
| Feb 13 2024 | 27.64 | -1.23 | -4.26% | 28.15 | 28.19 | 27.37 | 158,085 |
| Feb 12 2024 | 28.87 | 0.39 | 1.37% | 28.28 | 29.24 | 28.175 | 116,019 |
| Feb 09 2024 | 28.48 | 0.63 | 2.26% | 27.82 | 28.48 | 27.45 | 107,495 |
