Peoples Bancorp (PEBO) Stock Chart & Stock Price History → Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad) Free PEBO Stock Alerts $29.15 +0.21 (+0.73%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Peoples Bancorp Stock Price Performance5 Day Performance+0.31%1 Month Performance-2.83%3 Month Performance+4.44%6 Month Performance-4.74%Year-To-Date Performance-13.66%1 Year Performance+5.16% Receive PEBO Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Peoples Bancorp and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyThe Worst is Yet to Come…Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.Click here to stream this controversial exposé now. PEBO Stock Chart for Sunday, June, 2, 2024 PEBO Chart by TradingView Peoples Bancorp Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$28.94$29.15+0.73%$29.22$28.85147,618 shs$1.03 billion05/30/2024$28.53$28.94+1.44%$29.05$28.5967,738 shs$1.03 billion05/29/2024$29.06$28.53-1.82%$28.63$28.2487,417 shs$1.01 billion05/28/2024$29.25$29.06-0.65%$29.56$28.8489,732 shs$1.03 billion05/27/2024$29.25$29.25$29.43$28.99102,000 shs$1.04 billion05/24/2024$29.30$29.25-0.17%$29.43$28.99102,050 shs$1.04 billion Get the Latest News and Ratings for PEBO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Peoples Bancorp and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$29.83$29.30-1.78%$29.92$29.2399,336 shs$1.04 billion05/22/2024$30.07$29.83-0.80%$30.00$29.6670,728 shs$1.06 billion05/21/2024$29.90$30.07+0.57%$30.11$29.7667,776 shs$1.07 billion05/20/2024$30.50$29.90-1.97%$30.99$29.8987,844 shs$1.06 billion05/17/2024$30.45$30.50+0.16%$30.96$30.34158,248 shs$1.08 billion05/16/2024$30.73$30.45-0.91%$30.75$30.43113,823 shs$1.08 billion05/15/2024$30.42$30.73+1.02%$30.75$30.4073,411 shs$1.09 billion05/14/2024$30.40$30.42+0.07%$30.71$30.2471,189 shs$1.08 billion05/13/2024$30.45$30.40-0.16%$30.67$30.3257,649 shs$1.08 billion05/10/2024$30.52$30.45-0.23%$30.53$30.1658,996 shs$1.08 billion05/09/2024$30.21$30.52+1.03%$30.54$30.13104,721 shs$1.08 billion05/08/2024$29.96$30.21+0.83%$30.25$29.3993,049 shs$1.07 billion05/07/2024$29.98$29.96-0.07%$30.34$29.9388,589 shs$1.06 billion05/06/2024$29.98$29.98$30.29$29.9175,580 shs$1.06 billion05/03/2024$30.00$29.98-0.07%$29.98$29.6176,458 shs$1.06 billion05/02/2024$29.65$30.00+1.18%$30.11$29.69143,505 shs$1.06 billion05/01/2024$29.04$29.65+2.10%$29.91$29.0297,610 shs$1.05 billion04/30/2024$29.50$29.04-1.56%$29.33$29.02108,889 shs$1.03 billion04/29/2024$29.76$29.50-0.87%$30.00$29.5090,088 shs$1.05 billion04/26/2024$30.20$29.76-1.46%$30.30$29.54184,879 shs$1.06 billion04/25/2024$30.04$30.20+0.53%$30.37$29.43302,984 shs$1.07 billion04/24/2024$29.20$30.04+2.88%$30.12$29.18149,255 shs$1.07 billion04/23/2024$28.56$29.20+2.24%$29.93$28.49131,281 shs$1.04 billion04/22/2024$28.49$28.56+0.25%$28.81$28.37126,866 shs$1.01 billion04/19/2024$27.54$28.49+3.45%$28.55$27.41153,880 shs$1.01 billion04/18/2024$27.21$27.54+1.21%$27.64$27.2397,465 shs$977.40 million04/17/2024$27.17$27.21+0.15%$27.55$27.2075,129 shs$965.68 million04/16/2024$27.55$27.17-1.38%$27.45$27.10117,194 shs$964.35 million04/15/2024$27.79$27.55-0.86%$28.00$27.4396,985 shs$977.75 million04/12/2024$27.80$27.79-0.04%$27.91$27.6080,576 shs$986.27 million04/11/2024$27.54$27.80+0.94%$28.15$27.40141,558 shs$986.71 million04/10/2024$28.48$27.54-3.30%$27.97$27.25167,507 shs$977.40 million04/09/2024$28.40$28.48+0.28%$28.70$28.3558,854 shs$1.01 billion04/08/2024$28.08$28.40+1.14%$28.42$28.2271,967 shs$1.01 billionWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector… (Ad)Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…Click here for the details04/05/2024$28.15$28.08-0.25%$28.30$27.97215,015 shs$996.56 million04/04/2024$28.14$28.15+0.04%$28.76$28.1494,953 shs$999.04 million04/03/2024$28.37$28.14-0.81%$28.41$28.0294,974 shs$998.69 million04/02/2024$28.72$28.37-1.22%$28.68$28.29115,911 shs$1.01 billion04/01/2024$29.61$28.72-3.01%$30.00$28.72166,726 shs$1.02 billion03/29/2024$29.61$29.61$29.68$29.00232,538 shs$1.05 billion03/28/2024$29.13$29.61+1.65%$29.68$29.00232,538 shs$1.05 billion03/27/2024$28.08$29.13+3.74%$29.13$28.2398,234 shs$1.03 billion03/26/2024$28.14$28.08-0.21%$28.43$28.0368,831 shs$996.56 million03/25/2024$28.15$28.14-0.04%$28.55$28.0768,869 shs$998.69 million03/22/2024$28.51$28.15-1.26%$28.66$28.12106,394 shs$999.04 million03/21/2024$28.25$28.51+0.92%$28.66$28.19205,587 shs$1.01 billion03/20/2024$27.26$28.25+3.63%$28.44$27.15130,516 shs$1.00 billion03/19/2024$27.09$27.26+0.63%$27.46$27.03191,849 shs$967.46 million03/18/2024$27.40$27.09-1.13%$27.59$27.0786,192 shs$961.42 million03/15/2024$26.89$27.40+1.90%$27.54$26.78391,129 shs$972.43 million03/14/2024$27.68$26.89-2.85%$27.56$26.74106,659 shs$954.33 million03/13/2024$27.77$27.68-0.32%$28.04$27.5268,519 shs$982.36 million03/12/2024$28.25$27.77-1.70%$28.20$27.6872,072 shs$985.64 million03/11/2024$28.53$28.25-0.98%$28.56$28.1260,023 shs$1.00 billion03/08/2024$28.16$28.53+1.31%$28.74$28.3686,062 shs$1.01 billion03/07/2024$28.47$28.16-1.09%$28.99$28.12128,001 shs$999.40 million03/06/2024$29.54$28.47-3.62%$29.31$27.51321,250 shs$1.01 billion03/05/2024$29.23$29.54+1.06%$29.99$29.06170,699 shs$1.05 billion03/04/2024$27.91$29.23+4.73%$29.92$28.34406,090 shs$1.04 billion03/01/2024$28.07$27.91-0.57%$28.02$27.5083,930 shs$986.90 million Related Companies: First Mid Bancshares Stock Price Chart CrossFirst Bankshares Stock Price Chart Central Pacific Financial Stock Price Chart Cambridge Bancorp Stock Price Chart Heritage Commerce Stock Price Chart First Financial Stock Price Chart Bank of Marin Bancorp Stock Price Chart Columbia Banking System Stock Price Chart UMB Financial Stock Price Chart International Bancshares Stock Price Chart Receive PEBO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Peoples Bancorp and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:PEBO) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressBiden Nomination CANCELED?The Freeport SocietyNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Peoples Bancorp Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.