NASDAQ:PEBO | Historical Stock Price | PEOPLES BANCORP INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-02-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.88$11.00$20.57$38.46$71.92$134.501993-02-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$32.46$65.2540,000——
2016-12-29$32.50$65.3336,200——
2016-12-28$32.18$64.6987,100——
2016-12-27$32.26$64.8554,900——
2016-12-23$32.04$64.4138,300——
2016-12-22$32.32$64.9760,800——
2016-12-21$32.82$65.9849,000——
2016-12-20$32.45$65.2367,300——
2016-12-19$31.58$63.4854,000——
2016-12-16$31.01$62.34131,300——
2016-12-15$31.24$62.8065,800——
2016-12-14$30.95$62.2276,400——
2016-12-13$31.04$62.4046,700——
2016-12-12$31.02$62.3670,700——
2016-12-09$31.02$62.3665,100——
2016-12-08$31.00$62.3272,600——
2016-12-07$30.38$61.0732,400——
2016-12-06$30.14$60.5961,000——
2016-12-05$29.55$59.4053,000——
2016-12-02$28.87$58.0440,400——
2016-12-01$29.85$60.0137,800——
2016-11-30$29.21$58.7259,500——
2016-11-29$29.34$58.9852,200——
2016-11-28$28.94$58.1850,900——
2016-11-25$29.05$58.4025,800——
2016-11-23$29.07$58.4455,800——
2016-11-22$28.98$58.2673,000——
2016-11-21$28.47$57.2361,500——
2016-11-18$28.71$57.7177,100——
2016-11-17$28.33$56.9554,700——
2016-11-16$28.12$56.5364,100——
2016-11-15$28.00$56.2961,000——
2016-11-14$28.24$56.7763,800——
2016-11-11$27.93$56.15117,200——
2016-11-10$26.32$52.9182,900——
2016-11-09$25.72$51.7075,900——
2016-11-08$24.76$49.7731,100——
2016-11-07$24.94$50.1428,000——
2016-11-04$24.23$48.7131,100——
2016-11-03$24.32$48.8924,200——
2016-11-02$24.24$48.7323,500——
2016-11-01$24.77$49.4535,000——
2016-10-31$24.77$49.4568,800——
2016-10-28$24.72$49.3531,400——
2016-10-27$24.79$49.4941,200——
2016-10-26$24.73$49.3728,700——
2016-10-25$24.91$49.7358,600——
2016-10-24$24.63$49.1717,400——
2016-10-21$24.34$48.5934,900——
2016-10-20$24.54$48.9934,000——
2016-10-19$24.73$49.3712,500——
2016-10-18$24.44$48.7915,300——
2016-10-17$24.50$48.919,600——
2016-10-14$24.58$49.0719,200——
2016-10-13$24.47$48.8517,200——
2016-10-12$24.77$49.4515,600——
2016-10-11$24.35$48.6113,700——
2016-10-10$24.56$49.0329,900——
2016-10-07$24.66$49.2319,900——
2016-10-06$24.23$48.3718,700——
2016-10-05$24.39$48.6919,700——
2016-10-04$24.13$48.1725,100——
2016-10-03$24.44$48.7925,300——
2016-09-30$24.59$49.0956,100——
2016-09-29$24.38$48.6718,300——
2016-09-28$24.66$49.2314,700——
2016-09-27$24.40$48.7118,300——
2016-09-26$24.24$48.3925,200——
2016-09-23$24.82$49.5519,700——
2016-09-22$24.80$49.5153,700——
2016-09-21$24.76$49.4326,300——
2016-09-20$24.52$48.9521,000——
2016-09-19$24.55$49.0121,900——
2016-09-16$24.20$48.3168,100——
2016-09-15$24.17$48.2520,700——
2016-09-14$24.11$48.1321,500——
2016-09-13$24.36$48.6349,500——
2016-09-12$24.61$49.1337,800——
2016-09-09$24.38$48.6754,100——
2016-09-08$24.62$49.1544,400——
2016-09-07$23.85$47.6268,500——
2016-09-06$23.75$47.4226,300——
2016-09-02$23.73$47.3826,900——
2016-09-01$23.74$47.4029,000——
2016-08-31$23.77$47.4627,900——
2016-08-30$23.76$47.4421,100——
2016-08-29$23.67$47.2616,400——
2016-08-26$23.83$47.5820,900——
2016-08-25$23.62$47.1628,800——
2016-08-24$23.43$46.7821,100——
2016-08-23$23.30$46.5231,300——
2016-08-22$23.27$46.4616,400——
2016-08-19$23.17$46.2633,300——
2016-08-18$23.03$45.9861,200——
2016-08-17$23.00$45.9240,500——
2016-08-16$23.08$46.0829,100——
2016-08-15$23.30$46.5233,900——
2016-08-12$23.07$46.0662,500——
2016-08-11$22.97$45.8630,400——
2016-08-10$22.94$45.8021,700——
2016-08-09$23.20$46.3227,800——
2016-08-08$22.80$45.5231,900——
2016-08-05$23.05$46.0259,300——
2016-08-04$22.46$44.8424,700——
2016-08-03$22.48$44.5634,900——
2016-08-02$22.50$44.60210,600——
2016-08-01$22.57$44.7487,500——
2016-07-29$22.45$44.5053,800——
2016-07-28$22.50$44.6063,300——
2016-07-27$22.48$44.5674,700——
2016-07-26$22.37$44.3431,300——
2016-07-25$22.19$43.9956,300——
2016-07-22$22.25$44.1125,100——
2016-07-21$21.83$43.2715,900——
2016-07-20$22.00$43.6124,600——
2016-07-19$22.05$43.7160,700——
2016-07-18$22.09$43.7936,200——
2016-07-15$22.05$43.7158,100——
2016-07-14$22.12$43.85112,300——
2016-07-13$21.60$42.8289,900——
2016-07-12$21.67$42.9697,700——
2016-07-11$21.70$43.0264,000——
2016-07-08$21.64$42.9070,600——
2016-07-07$21.40$42.4233,600——
2016-07-06$21.40$42.4259,100——
2016-07-05$21.43$42.4863,800——
2016-07-01$21.63$42.8896,500——
2016-06-30$21.79$43.1961,500——
2016-06-29$21.77$43.1548,100——
2016-06-28$21.55$42.7246,100——
2016-06-27$21.49$42.6068,700——
2016-06-24$21.78$43.17420,300——
2016-06-23$22.14$43.8967,700——
2016-06-22$21.90$43.4152,400——
2016-06-21$21.84$43.2935,000——
2016-06-20$21.96$43.5381,600——
2016-06-17$21.84$43.2981,000——
2016-06-16$21.50$42.6224,000——
2016-06-15$21.48$42.5822,700——
2016-06-14$21.53$42.6822,900——
2016-06-13$21.56$42.7437,900——
2016-06-10$21.89$43.3943,200——
2016-06-09$21.81$43.2330,400——
2016-06-08$21.97$43.5526,800——
2016-06-07$21.60$42.8222,400——
2016-06-06$21.76$43.1337,100——
2016-06-03$21.65$42.9222,400——
2016-06-02$21.80$43.2116,200——
2016-06-01$21.89$43.3919,200——
2016-05-31$21.59$42.8036,000——
2016-05-27$21.80$43.2120,200——
2016-05-26$21.55$42.7214,900——
2016-05-25$21.71$43.0332,300——
2016-05-24$21.93$43.4784,100——
2016-05-23$21.27$42.1623,200——
2016-05-20$21.42$42.4632,800——
2016-05-19$20.87$41.3758,300——
2016-05-18$20.85$41.3374,300——
2016-05-17$20.33$40.3045,400——
2016-05-16$20.66$40.9546,700——
2016-05-13$20.36$40.3632,600——
2016-05-12$20.24$40.1239,000——
2016-05-11$20.52$40.6828,000——
2016-05-10$20.94$41.5119,900——
2016-05-09$20.65$40.9338,100——
2016-05-06$20.70$41.0349,900——
2016-05-05$20.89$41.4141,900——
2016-05-04$21.28$41.8744,500——
2016-05-03$21.20$41.7134,700——
2016-05-02$21.60$42.4952,700——
2016-04-29$21.49$42.2848,300——
2016-04-28$21.36$42.0253,000——
2016-04-27$21.65$42.5990,600——
2016-04-26$21.55$42.40101,500——
2016-04-25$20.08$39.5043,000——
2016-04-22$20.30$39.9427,000——
2016-04-21$20.35$40.0486,500——
2016-04-20$20.30$39.9445,300——
2016-04-19$20.30$39.9433,700——
2016-04-18$20.11$39.5666,300——
2016-04-15$20.36$40.0627,000——
2016-04-14$20.50$40.3347,100——
2016-04-13$20.07$39.4864,400——
2016-04-12$19.60$38.5667,900——
2016-04-11$19.48$38.3218,400——
2016-04-08$19.27$37.9131,900——
2016-04-07$19.13$37.6441,600——
2016-04-06$19.20$37.7729,500——
2016-04-05$19.15$37.6759,400——
2016-04-04$19.55$38.4636,500——
2016-04-01$19.63$38.6224,300——
2016-03-31$19.54$38.4469,800——
2016-03-30$19.55$38.4653,500——
2016-03-29$19.45$38.2755,000——
2016-03-28$18.89$37.1620,800——
2016-03-24$18.82$37.0325,300——
2016-03-23$18.80$36.9951,400——
2016-03-22$19.19$37.7520,000——
2016-03-21$19.17$37.7127,100——
2016-03-18$19.36$38.0971,200——
2016-03-17$19.13$37.6437,100——
2016-03-16$18.84$37.0657,000——
2016-03-15$18.83$37.0530,400——
2016-03-14$18.97$37.3266,200——
2016-03-11$19.13$37.6476,400——
2016-03-10$18.58$36.55111,000——
2016-03-09$18.44$36.2862,500——
2016-03-08$18.98$37.3459,300——
2016-03-07$19.55$38.4694,000——
2016-03-04$18.70$36.7965,900——
2016-03-03$18.96$37.3054,100——
2016-03-02$18.58$36.5539,100——
2016-03-01$18.28$35.9645,000——
2016-02-29$17.84$35.10103,200——
2016-02-26$18.10$35.6140,400——
2016-02-25$17.68$34.7829,600——
2016-02-24$17.50$34.4350,100——
2016-02-23$17.57$34.5743,200——
2016-02-22$17.92$35.2591,600——
2016-02-19$17.77$34.9676,700——
2016-02-18$17.61$34.65227,700——
2016-02-17$17.55$34.53183,600——
2016-02-16$17.61$34.65100,700——
2016-02-12$17.50$34.4382,900——
2016-02-11$17.14$33.7262,300——
2016-02-10$17.40$34.23144,000——
2016-02-09$17.71$34.8495,600——
2016-02-08$17.83$35.08382,100——
2016-02-05$17.50$34.43146,500——
2016-02-04$17.65$34.4382,000——
2016-02-03$17.59$34.31170,500——
2016-02-02$17.86$34.84104,800——
2016-02-01$18.11$35.3390,600——
2016-01-29$17.16$33.47148,200——
2016-01-28$17.36$33.8634,000——
2016-01-27$17.08$33.32214,400——
2016-01-26$16.75$32.6767,700——
2016-01-25$16.50$32.1969,800——
2016-01-22$17.26$33.6752,000——
2016-01-21$17.15$33.4591,400——
2016-01-20$17.98$35.0779,900——
2016-01-19$17.95$35.0154,700——
2016-01-15$17.84$34.8061,300——
2016-01-14$18.00$35.1179,500——
2016-01-13$17.78$34.68103,600——
2016-01-12$18.43$35.9599,000——
2016-01-11$18.42$35.9347,100——
2016-01-08$18.48$36.05103,200——
2016-01-07$18.73$36.5487,700——
2016-01-06$18.67$36.4278,500——
2016-01-05$18.78$36.6341,200——
2016-01-04$18.36$35.8159,700——