Peoples Bancorp Inc (PEBO)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.63 | -5.20600447141 | 31.31 | 32.5 | 29.68 | 188208 | 30.73859153 | CS |
| 4 | -1.6 | -5.11508951407 | 31.28 | 32.5 | 29.28 | 112530 | 30.81231288 | CS |
| 12 | -0.22 | -0.735785953177 | 29.9 | 34.83 | 28.195 | 137447 | 31.4066723 | CS |
| 26 | 1.61 | 5.73566084788 | 28.07 | 34.83 | 27.1 | 123283 | 30.27562332 | CS |
| 52 | 4.44 | 17.5911251981 | 25.24 | 34.85 | 24.84 | 121299 | 29.86729454 | CS |
| 156 | -1.77 | -5.6279809221 | 31.45 | 34.85 | 23.05 | 111122 | 29.22240819 | CS |
| 260 | -2.52 | -7.82608695652 | 32.2 | 39.28 | 17.905 | 95728 | 28.6827736 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303700 | 29.68 | -0.18 | -0.60 | 29.9 | 30.34 | 29.6 | 116966 |
| 1727217300 | 29.86 | -0.4 | -1.32 | 30.24 | 30.425 | 29.82 | 110148 |
| 1727130900 | 30.26 | -0.3 | -0.98 | 30.61 | 30.87 | 30.215 | 96602 |
| 1726871700 | 30.56 | -1.78 | -5.50 | 32.07 | 32.29 | 30.43 | 503299 |
| 1726785300 | 32.34 | 1.2 | 3.85 | 31.48 | 32.38 | 31.33 | 116810 |
| 1726698900 | 31.14 | -0.08 | -0.26 | 31.31 | 32.5 | 30.71 | 114179 |
| 1726612500 | 31.22 | 0.07 | 0.22 | 31.51 | 31.9769 | 31.08 | 87535 |
| 1726526100 | 31.15 | 0.28 | 0.91 | 30.85 | 31.45 | 30.5 | 78588 |
| 1726266900 | 30.87 | 1.05 | 3.52 | 30.43 | 30.89 | 30.11 | 97769 |
| 1726180500 | 29.82 | 0.13 | 0.44 | 29.9 | 29.9 | 29.5 | 56758 |
| 1726094100 | 29.69 | -0.52 | -1.72 | 30.01 | 30.01 | 29.28 | 74962 |
| 1726007700 | 30.21 | 0 | 0.00 | 30.27 | 30.27 | 29.77 | 74498 |
| 1725921300 | 30.21 | 0.04 | 0.13 | 30.2 | 30.53 | 30.035 | 102479 |
| 1725662100 | 30.17 | -0.6 | -1.95 | 31 | 31 | 29.955 | 128608 |
| 1725575700 | 30.77 | -0.2 | -0.65 | 30.895 | 31.11 | 30.585 | 62819 |
| 1725489300 | 30.97 | -0.52 | -1.65 | 31.5 | 31.75 | 30.91 | 94582 |
| 1725402900 | 31.49 | -0.51 | -1.59 | 31.925 | 32.02 | 31.26 | 94758 |
| 1725057300 | 32 | 0.31 | 0.98 | 31.83 | 32.09 | 31.56 | 117024 |
| 1724970900 | 31.69 | -0.07 | -0.22 | 32.1 | 32.1 | 31.4 | 61741 |
| 1724884500 | 31.76 | 0.33 | 1.05 | 31.28 | 31.92 | 31.24 | 64910 |
| 1724798100 | 31.43 | -0.22 | -0.70 | 31.47 | 31.62 | 31.0896 | 71352 |
| 1724711700 | 31.65 | -0.2 | -0.63 | 32 | 32.384999 | 31.61 | 114024 |
| 1724452500 | 31.85 | 1.68 | 5.57 | 30.45 | 32.509999 | 30.21 | 131082 |
| 1724366100 | 30.17 | -0.06 | -0.20 | 30.13 | 30.45 | 29.92 | 51433 |
| 1724279700 | 30.23 | 0.12 | 0.40 | 30.24 | 30.3 | 29.91 | 49499 |
| 1724193300 | 30.11 | -0.37 | -1.21 | 30.41 | 30.44 | 29.975 | 60375 |
| 1724106900 | 30.48 | 0.17 | 0.56 | 30.35 | 30.57 | 30.06 | 69862 |
| 1723847700 | 30.31 | 0.43 | 1.44 | 30.19 | 30.74 | 30.09 | 82931 |
| 1723761300 | 29.88 | 0.59 | 2.01 | 29.91 | 30.31 | 29.78 | 84944 |
| 1723674900 | 29.29 | -0.44 | -1.48 | 29.83 | 29.83 | 29.2 | 62640 |
| 1723588500 | 29.73 | 0.6 | 2.06 | 29.18 | 29.78 | 28.99 | 113781 |
| 1723502100 | 29.13 | -0.24 | -0.82 | 29.51 | 29.78 | 28.9 | 153680 |
| 1723242900 | 29.37 | -0.26 | -0.88 | 29.6 | 29.61 | 29.08 | 90394 |
| 1723156500 | 29.63 | 0.34 | 1.16 | 29.64 | 30.03 | 29.3608 | 124488 |
| 1723070100 | 29.29 | -0.28 | -0.95 | 29.95 | 30.07 | 29.26 | 110741 |
| 1722983700 | 29.57 | 0.12 | 0.41 | 29.48 | 29.86 | 28.75 | 154708 |
| 1722897300 | 29.45 | -1.35 | -4.38 | 28.195 | 29.955 | 28.195 | 243958 |
| 1722638100 | 30.8 | -1.2 | -3.75 | 30.74 | 31.34 | 30.68 | 214830 |
| 1722551700 | 32 | -1.27 | -3.82 | 33.29 | 33.31 | 31.87 | 138180 |
| 1722465300 | 33.27 | -0.47 | -1.39 | 33.73 | 34.3 | 33.0401 | 140797 |
| 1722378900 | 33.74 | 0.17 | 0.51 | 33.78 | 33.95 | 33.18 | 81694 |
| 1722292500 | 33.57 | -0.37 | -1.09 | 33.94 | 33.94 | 33.189999 | 130453 |
| 1722033300 | 33.94 | -0.36 | -1.05 | 34.64 | 34.75 | 33.65 | 127185 |
| 1721946900 | 34.3 | 1.08 | 3.25 | 33.479999 | 34.83 | 33.479999 | 164595 |
| 1721860500 | 33.22 | -0.4 | -1.19 | 33.29 | 34.14 | 33.22 | 174972 |
| 1721774100 | 33.62 | 0.16 | 0.49 | 31.84 | 33.79 | 30.24 | 295919 |
| 1721687700 | 33.456 | 0.57 | 1.72 | 32.88 | 33.62 | 32.36 | 114030 |
| 1721428500 | 32.89 | -0.15 | -0.45 | 33.09 | 33.62 | 32.72 | 464886 |
| 1721342100 | 33.04 | -0.74 | -2.19 | 33.67 | 34.04 | 32.92 | 161225 |
| 1721255700 | 33.78 | 0.44 | 1.32 | 32.979999 | 33.94 | 32.979999 | 225053 |
| 1721169300 | 33.34 | 1.1 | 3.41 | 32.494999 | 33.479999 | 32.299999 | 312667 |
| 1721082900 | 32.24 | 0.89 | 2.84 | 31.66 | 32.43 | 31.66 | 192126 |
| 1720823700 | 31.35 | 0.13 | 0.42 | 31.39 | 31.8 | 31.07 | 264748 |
| 1720737300 | 31.22 | 1.32 | 4.41 | 30.41 | 31.34 | 29.9965 | 312697 |
| 1720650900 | 29.9 | 0.54 | 1.84 | 29.43 | 30 | 29.43 | 128730 |
| 1720564500 | 29.36 | 0.22 | 0.75 | 29.09 | 29.42 | 29.055 | 150866 |
| 1720478100 | 29.14 | 0.27 | 0.94 | 29.12 | 29.32 | 29 | 98951 |
| 1720218900 | 28.87 | -0.51 | -1.74 | 29.28 | 29.46 | 28.81 | 109745 |
| 1720040640 | 29.38 | -0.37 | -1.24 | 29.9 | 30.02 | 29.34 | 59638 |
| 1719959700 | 29.75 | 0.03 | 0.10 | 29.73 | 30.055 | 29.5967 | 108723 |
| 1719873300 | 29.72 | -0.28 | -0.93 | 29.99 | 30.14 | 29.58 | 102719 |
| 1719614100 | 30 | 0.6 | 2.04 | 29.7 | 30.06 | 29.51 | 477162 |
| 1719527700 | 29.4 | 0.32 | 1.10 | 29.15 | 29.43 | 29.13 | 52761 |
| 1719441300 | 29.08 | 0.37 | 1.29 | 28.54 | 29.19 | 28.54 | 81979 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
