Peoples Bancorp Inc (PEBO)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.85 | -2.6364764268 | 32.24 | 32.53 | 31.13 | 111019 | 31.67346589 | CS |
| 4 | -3.88 | -11.0008505812 | 35.27 | 35.3204 | 31.13 | 119365 | 33.08239584 | CS |
| 12 | 1.81 | 6.11899932387 | 29.58 | 37.072 | 29.56 | 126885 | 33.41294136 | CS |
| 26 | 1.49 | 4.98327759197 | 29.9 | 37.072 | 28.195 | 131325 | 32.14877282 | CS |
| 52 | -2.03 | -6.07420706164 | 33.42 | 37.072 | 26.74 | 123695 | 30.75029807 | CS |
| 156 | -0.69 | -2.15087281796 | 32.08 | 37.072 | 23.05 | 114776 | 29.39512849 | CS |
| 260 | -3.01 | -8.75 | 34.4 | 39.28 | 17.905 | 100125 | 28.84910917 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735860900 | 31.23 | -0.46 | -1.45 | 32.009999 | 32.24 | 31.13 | 108821 |
| 1735688100 | 31.69 | -0.21 | -0.66 | 32.17 | 32.4 | 31.63 | 131849 |
| 1735601700 | 31.9 | 0 | 0.00 | 31.85 | 32.055 | 31.465 | 102093 |
| 1735342500 | 31.9 | -0.58 | -1.77 | 32.24 | 32.53 | 31.66 | 101313 |
| 1735256100 | 32.475 | 0.02 | 0.05 | 32.28 | 32.822499 | 32.085 | 44862 |
| 1735077840 | 32.46 | 0.31 | 0.96 | 32.229999 | 32.49 | 31.92 | 41368 |
| 1734996900 | 32.15 | -0.09 | -0.28 | 32.009999 | 32.659999 | 31.92 | 91064 |
| 1734737700 | 32.24 | 0.34 | 1.07 | 31.54 | 32.6 | 31.39 | 254562 |
| 1734651300 | 31.9 | 0 | 0.00 | 32.229999 | 33.1 | 31.82 | 159741 |
| 1734564900 | 31.9 | -2.12 | -6.22 | 34.2 | 34.47 | 31.79 | 230335 |
| 1734478500 | 34.015 | -0.91 | -2.59 | 34.8 | 35.07 | 33.97 | 112276 |
| 1734392100 | 34.92 | 0.3 | 0.87 | 34.65 | 35.02 | 34.43 | 81366 |
| 1734132900 | 34.62 | -0.07 | -0.20 | 34.69 | 34.725 | 34.24 | 110620 |
| 1734046500 | 34.69 | -0.38 | -1.08 | 35.08 | 35.2 | 34.6201 | 79975 |
| 1733960100 | 35.07 | 0.32 | 0.92 | 35.14 | 35.3204 | 34.39 | 208973 |
| 1733873700 | 34.75 | 0.18 | 0.52 | 34.75 | 35.1697 | 34.255 | 116262 |
| 1733787300 | 34.57 | -0.34 | -0.97 | 34.94 | 35.005 | 34.55 | 115320 |
| 1733528100 | 34.91 | -0.11 | -0.31 | 35.27 | 35.315 | 34.425 | 57765 |
| 1733441700 | 35.02 | -0.28 | -0.79 | 35.36 | 35.65 | 34.95 | 93386 |
| 1733355300 | 35.3 | 0.5 | 1.44 | 34.81 | 35.34 | 34.71 | 98144 |
| 1733268900 | 34.8 | -0.31 | -0.88 | 35.1 | 35.34 | 34.72 | 91128 |
| 1733182500 | 35.11 | 0.03 | 0.09 | 35.21 | 35.38 | 34.58 | 79329 |
| 1732917840 | 35.08 | -0.13 | -0.37 | 35.54 | 35.75 | 34.72 | 75904 |
| 1732750500 | 35.21 | -0.13 | -0.37 | 35.66 | 36.075 | 35.17 | 89087 |
| 1732664100 | 35.34 | -0.68 | -1.89 | 35.97 | 35.97 | 35.32 | 78179 |
| 1732577700 | 36.02 | 0.19 | 0.53 | 36.22 | 37.072 | 36.01 | 180273 |
| 1732318500 | 35.83 | 0.6 | 1.70 | 35.47 | 35.91 | 35.3 | 109685 |
| 1732232100 | 35.23 | 0.44 | 1.26 | 35 | 35.78 | 34.7993 | 108428 |
| 1732145700 | 34.79 | -0.07 | -0.20 | 34.82 | 35.13 | 34.24 | 76621 |
| 1732059300 | 34.86 | -0.14 | -0.40 | 34.47 | 35.02 | 34.44 | 101012 |
| 1731972900 | 35 | -0.4 | -1.13 | 35.5 | 35.5 | 34.86 | 94817 |
| 1731713700 | 35.4 | -0.04 | -0.11 | 35.59 | 35.81 | 34.975 | 160993 |
| 1731627300 | 35.44 | 0.15 | 0.43 | 35.5 | 35.75 | 35.09 | 199033 |
| 1731540900 | 35.29 | -0.2 | -0.56 | 35.79 | 36.11 | 35.245 | 119827 |
| 1731454500 | 35.49 | -0.31 | -0.87 | 35.53 | 36.19 | 35.28 | 138914 |
| 1731368100 | 35.8 | 1.25 | 3.62 | 34.88 | 36.13 | 34.88 | 151631 |
| 1731108900 | 34.55 | 0.4 | 1.17 | 34.23 | 34.7 | 33.88 | 188225 |
| 1731022500 | 34.15 | -1.23 | -3.48 | 35.03 | 35.03 | 33.9229 | 224868 |
| 1730936100 | 35.38 | 4.38 | 14.13 | 33.27 | 35.66 | 33.27 | 521685 |
| 1730849700 | 31 | 0.73 | 2.41 | 30.39 | 31.01 | 30.29 | 131085 |
| 1730763300 | 30.27 | -0.56 | -1.82 | 30.45 | 30.52 | 29.8071 | 100031 |
| 1730500500 | 30.83 | 0.05 | 0.16 | 30.9 | 31.22 | 30.64 | 141894 |
| 1730414100 | 30.78 | -0.72 | -2.29 | 31.53 | 31.68 | 30.75 | 91683 |
| 1730327700 | 31.5 | 0.14 | 0.45 | 31.22 | 32.11 | 31.22 | 103545 |
| 1730241300 | 31.36 | -0.19 | -0.60 | 31.3 | 31.4 | 31.06 | 105075 |
| 1730154900 | 31.55 | 1.17 | 3.85 | 30.57 | 31.64 | 30.4 | 150034 |
| 1729895700 | 30.38 | -0.86 | -2.75 | 31.24 | 31.24 | 30.189 | 112261 |
| 1729809300 | 31.24 | 0.28 | 0.90 | 30.96 | 31.31 | 30.61 | 149037 |
| 1729722900 | 30.96 | 0.35 | 1.14 | 30.45 | 31.115 | 30.45 | 112812 |
| 1729636500 | 30.61 | 0.15 | 0.49 | 31.2 | 31.2 | 29.92 | 114721 |
| 1729550100 | 30.46 | -1.24 | -3.91 | 31.81 | 31.82 | 30.42 | 127668 |
| 1729290900 | 31.7 | -0.52 | -1.61 | 32.299999 | 32.299999 | 31.66 | 92665 |
| 1729204500 | 32.22 | 0.21 | 0.66 | 31.96 | 32.31 | 31.56 | 108925 |
| 1729118100 | 32.009999 | 0.75 | 2.40 | 31.68 | 32.15 | 31.51 | 137239 |
| 1729031700 | 31.26 | 0.46 | 1.49 | 30.85 | 31.96 | 30.71 | 133976 |
| 1728945300 | 30.8 | 0.45 | 1.48 | 30.41 | 30.83 | 30.22 | 107710 |
| 1728686100 | 30.35 | 0.88 | 2.99 | 29.58 | 30.48 | 29.56 | 99551 |
| 1728599700 | 29.47 | -0.13 | -0.44 | 29.34 | 29.49 | 29.2 | 101754 |
| 1728513300 | 29.6 | 0.05 | 0.17 | 29.5 | 29.8776 | 29.48 | 89168 |
| 1728426900 | 29.55 | -0.27 | -0.91 | 29.86 | 30 | 29.425 | 95473 |
| 1728340500 | 29.82 | 0.51 | 1.74 | 29.32 | 29.838 | 29.05 | 183845 |
| 1728081300 | 29.31 | 0.43 | 1.49 | 29.48 | 29.64 | 29.2146 | 157798 |
| 1727994900 | 28.88 | -0.18 | -0.62 | 29 | 29.215 | 28.75 | 108303 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
