MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PEBO — Peoples Bancorp Inc/OH
NasdaqPeoples Bancorp Inc/OH
$36.12
-0.61(-1.66%)
- O
- 36.34
- H
- 36.38
- L
- 35.95
- V
- 620.31K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$36.12
Period Return+26.12%
Period High$42.29
Period Low$27.49
Avg Daily Volume232.0K
Total Trading Days365
PEBO — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $36.34 | $36.38 | $35.95 | $36.12 | $-0.61 | -1.66% | 620,312 | $36.16 | $35.95 $36.38 |
| Oct 6, 2026 | $37.11 | $37.34 | $36.70 | $36.73 | $-0.38 | -1.02% | 416,945 | $36.90 | $36.70 $37.34 |
| Oct 5, 2026 | $37.49 | $37.55 | $37.03 | $37.11 | $-0.37 | -0.99% | 470,778 | $37.17 | $37.03 $37.55 |
| Oct 2, 2026 | $37.08 | $37.68 | $37.07 | $37.48 | +$0.59 | +1.60% | 957,413 | $37.47 | $37.07 $37.68 |
| Oct 1, 2026 | $36.37 | $36.96 | $35.95 | $36.89 | +$0.30 | +0.82% | 780,388 | $36.61 | $35.95 $36.96 |
| Sep 30, 2026 | $35.83 | $37.01 | $35.40 | $36.59 | $-2.28 | -5.87% | 1,364,681 | $36.61 | $35.40 $37.01 |
| Sep 29, 2026 | $39.11 | $39.33 | $38.53 | $38.87 | $-0.24 | -0.61% | 242,295 | $38.81 | $38.53 $39.33 |
| Sep 28, 2026 | $39.31 | $39.44 | $39.06 | $39.11 | $-0.11 | -0.28% | 217,145 | $39.19 | $39.06 $39.44 |
| Sep 25, 2026 | $39.22 | $39.49 | $39.12 | $39.22 | +$0.15 | +0.38% | 470,519 | $39.26 | $39.12 $39.49 |
| Sep 24, 2026 | $38.60 | $39.11 | $38.44 | $39.07 | +$0.64 | +1.67% | 294,873 | $38.90 | $38.44 $39.11 |
| Sep 23, 2026 | $38.72 | $38.90 | $38.39 | $38.43 | $-0.41 | -1.06% | 171,802 | $38.61 | $38.39 $38.90 |
| Sep 22, 2026 | $39.30 | $39.41 | $38.73 | $38.84 | $-0.20 | -0.51% | 212,051 | $38.98 | $38.73 $39.41 |
| Sep 21, 2026 | $39.43 | $39.68 | $39.03 | $39.04 | $-0.35 | -0.89% | 265,449 | $39.19 | $39.03 $39.68 |
| Sep 18, 2026 | $39.23 | $39.41 | $38.83 | $39.39 | $-0.09 | -0.23% | 837,477 | $39.32 | $38.83 $39.41 |
| Sep 17, 2026 | $39.86 | $40.04 | $39.40 | $39.48 | $-0.13 | -0.33% | 220,803 | $39.57 | $39.40 $40.04 |
| Sep 16, 2026 | $40.12 | $40.18 | $38.86 | $39.61 | $-0.56 | -1.39% | 322,254 | $39.63 | $38.86 $40.18 |
| Sep 15, 2026 | $39.82 | $40.24 | $39.78 | $40.17 | +$0.28 | +0.70% | 240,151 | $40.09 | $39.78 $40.24 |
| Sep 14, 2026 | $39.80 | $40.18 | $39.65 | $39.89 | +$0.08 | +0.20% | 229,124 | $39.91 | $39.65 $40.18 |
| Sep 11, 2026 | $40.07 | $40.12 | $39.41 | $39.81 | +$0.05 | +0.13% | 129,040 | $39.75 | $39.41 $40.12 |
| Sep 10, 2026 | $39.38 | $39.76 | $39.18 | $39.76 | +$0.38 | +0.96% | 154,521 | $39.57 | $39.18 $39.76 |
| Sep 9, 2026 | $39.55 | $39.66 | $39.20 | $39.38 | $-0.44 | -1.10% | 210,243 | $39.36 | $39.20 $39.66 |
| Sep 8, 2026 | $39.93 | $40.03 | $39.72 | $39.82 | $-0.17 | -0.43% | 249,155 | $39.86 | $39.72 $40.03 |
| Sep 4, 2026 | $39.65 | $40.12 | $39.65 | $39.99 | +$0.33 | +0.83% | 276,218 | $39.95 | $39.65 $40.12 |
| Sep 3, 2026 | $39.77 | $40.09 | $39.59 | $39.66 | +$0.16 | +0.41% | 390,279 | $39.70 | $39.59 $40.09 |
| Sep 2, 2026 | $39.18 | $39.95 | $39.18 | $39.50 | +$0.41 | +1.05% | 449,495 | $39.60 | $39.18 $39.95 |
| Sep 1, 2026 | $39.27 | $39.43 | $38.86 | $39.09 | $-0.28 | -0.71% | 218,800 | $39.07 | $38.86 $39.43 |
| Aug 31, 2026 | $39.66 | $39.68 | $39.27 | $39.37 | $-0.29 | -0.73% | 188,700 | $39.38 | $39.27 $39.68 |
| Aug 28, 2026 | $39.69 | $40.09 | $39.55 | $39.66 | +$0.03 | +0.08% | 198,080 | $39.67 | $39.55 $40.09 |
| Aug 27, 2026 | $39.50 | $39.65 | $39.06 | $39.63 | $-0.07 | -0.18% | 255,557 | $39.50 | $39.06 $39.65 |
| Aug 26, 2026 | $39.69 | $39.89 | $39.45 | $39.70 | +$0.14 | +0.35% | 227,662 | $39.73 | $39.45 $39.89 |