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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$34.66$76.9253,200——
2019-12-30$34.79$77.2146,600——
2019-12-27$34.65$76.9061,300——
2019-12-26$34.56$76.7055,300——
2019-12-24$34.44$76.4328,000——
2019-12-23$34.46$76.4748,800——
2019-12-20$34.45$76.45116,500——
2019-12-19$34.40$76.3433,900——
2019-12-18$34.35$76.2348,400——
2019-12-17$34.39$76.3254,800——
2019-12-16$34.09$75.6558,100——
2019-12-13$33.44$74.2154,400——
2019-12-12$33.55$74.4594,900——
2019-12-11$33.09$73.4346,000——
2019-12-10$32.91$73.0338,200——
2019-12-09$32.75$72.6845,600——
2019-12-06$32.69$72.5539,500——
2019-12-05$32.49$72.1028,900——
2019-12-04$32.30$71.6836,500——
2019-12-03$32.17$71.3952,100——
2019-12-02$32.54$72.2147,000——
2019-11-29$32.71$72.5926,700——
2019-11-27$32.84$72.8850,600——
2019-11-26$32.76$72.7058,400——
2019-11-25$33.09$73.4341,400——
2019-11-22$32.65$72.4635,700——
2019-11-21$32.46$72.0438,800——
2019-11-20$32.47$72.0649,300——
2019-11-19$32.69$72.5552,700——
2019-11-18$32.39$71.8824,900——
2019-11-15$32.72$72.6128,300——
2019-11-14$32.71$72.5937,100——
2019-11-13$32.74$72.6646,500——
2019-11-12$33.01$73.2638,800——
2019-11-11$33.00$73.2324,900——
2019-11-08$33.01$73.2650,500——
2019-11-07$33.19$73.6632,100——
2019-11-06$33.13$73.5226,900——
2019-11-05$33.27$73.8348,600——
2019-11-04$33.05$73.3470,600——
2019-11-01$32.79$72.7743,800——
2019-10-31$32.71$71.8479,200——
2019-10-30$32.98$72.4324,400——
2019-10-29$33.02$72.5245,700——
2019-10-28$32.76$71.9535,800——
2019-10-25$32.51$71.4035,200——
2019-10-24$32.46$71.2941,500——
2019-10-23$32.85$72.1429,100——
2019-10-22$32.91$72.2760,200——
2019-10-21$32.35$71.0456,000——
2019-10-18$31.84$69.9241,300——
2019-10-17$31.80$69.8435,800——
2019-10-16$31.60$69.4035,700——
2019-10-15$31.38$68.9145,500——
2019-10-14$31.11$68.3229,800——
2019-10-11$31.12$68.3463,500——
2019-10-10$30.60$67.2036,200——
2019-10-09$30.61$67.2229,100——
2019-10-08$30.56$67.1138,400——
2019-10-07$31.00$68.0848,000——
2019-10-04$30.97$68.0170,900——
2019-10-03$30.86$67.7743,300——
2019-10-02$31.00$68.0888,500——
2019-10-01$31.22$68.5635,600——
2019-09-30$31.81$69.8634,300——
2019-09-27$31.98$70.2340,500——
2019-09-26$31.96$70.1928,600——
2019-09-25$32.64$71.6828,700——
2019-09-24$32.14$70.5860,200——
2019-09-23$32.67$71.7526,400——
2019-09-20$32.66$71.7380,900——
2019-09-19$32.62$71.6450,900——
2019-09-18$32.91$72.2741,700——
2019-09-17$32.93$72.3234,700——
2019-09-16$33.05$72.5833,500——
2019-09-13$33.28$73.0942,000——
2019-09-12$32.68$71.7772,800——
2019-09-11$32.68$71.7750,600——
2019-09-10$31.88$70.0133,500——
2019-09-09$31.46$69.0931,200——
2019-09-06$30.48$66.9430,200——
2019-09-05$30.67$67.3640,600——
2019-09-04$30.26$66.4536,300——
2019-09-03$30.20$66.3246,100——
2019-08-30$30.71$67.4427,500——
2019-08-29$30.72$67.4731,000——
2019-08-28$30.37$66.7046,800——
2019-08-27$30.15$66.2156,600——
2019-08-26$30.74$67.5143,700——
2019-08-23$30.43$66.8361,000——
2019-08-22$31.37$68.8940,500——
2019-08-21$31.55$69.2939,400——
2019-08-20$31.38$68.9151,900——
2019-08-19$31.82$69.8839,000——
2019-08-16$31.96$70.1989,900——
2019-08-15$30.89$67.8443,700——
2019-08-14$31.00$68.0855,600——
2019-08-13$31.82$69.8845,300——
2019-08-12$31.72$69.6643,400——
2019-08-09$31.60$69.4062,700——
2019-08-08$31.25$68.6348,700——
2019-08-07$30.63$67.2737,600——
2019-08-06$30.77$67.5780,000——
2019-08-05$30.63$67.2762,800——
2019-08-02$31.29$68.7273,700——
2019-08-01$31.41$68.2374,900——
2019-07-31$32.41$70.4199,700——
2019-07-30$32.63$70.8856,200——
2019-07-29$32.14$69.8243,500——
2019-07-26$32.60$70.8245,200——
2019-07-25$32.09$69.7151,700——
2019-07-24$32.49$70.58103,300——
2019-07-23$31.70$68.8658,500——
2019-07-22$31.81$69.1061,100——
2019-07-19$31.75$68.9731,700——
2019-07-18$31.81$69.1027,600——
2019-07-17$31.58$68.6037,800——
2019-07-16$31.88$69.2541,500——
2019-07-15$31.87$69.2335,100——
2019-07-12$32.31$70.1937,300——
2019-07-11$32.08$69.6921,300——
2019-07-10$32.13$69.8034,000——
2019-07-09$32.32$70.2123,800——
2019-07-08$32.19$69.9324,500——
2019-07-05$32.61$70.8435,600——
2019-07-03$32.03$69.5813,300——
2019-07-02$31.98$69.4728,500——
2019-07-01$32.36$70.3038,300——
2019-06-28$32.26$70.08147,100——
2019-06-27$32.16$69.8641,300——
2019-06-26$31.34$68.0839,900——
2019-06-25$31.43$68.2837,400——
2019-06-24$31.25$67.8936,400——
2019-06-21$31.43$68.2856,200——
2019-06-20$31.60$68.6524,500——
2019-06-19$31.91$69.3225,600——
2019-06-18$32.02$69.5645,900——
2019-06-17$31.81$69.1042,200——
2019-06-14$32.15$69.8437,000——
2019-06-13$32.18$69.9136,100——
2019-06-12$31.98$69.4723,400——
2019-06-11$31.91$69.3236,700——
2019-06-10$31.68$68.8231,900——
2019-06-07$31.15$67.6744,100——
2019-06-06$31.41$68.2329,500——
2019-06-05$31.56$68.5628,700——
2019-06-04$31.90$69.3029,800——
2019-06-03$31.12$67.6038,400——
2019-05-31$30.91$67.1531,600——
2019-05-30$31.29$67.9741,600——
2019-05-29$31.77$69.0246,600——
2019-05-28$31.84$69.1754,800——
2019-05-24$32.14$69.8230,400——
2019-05-23$31.50$68.4349,800——
2019-05-22$32.33$70.2325,900——
2019-05-21$32.57$70.7590,700——
2019-05-20$32.18$69.9145,600——
2019-05-17$31.77$69.0228,500——
2019-05-16$31.95$69.4127,400——
2019-05-15$31.75$68.9719,700——
2019-05-14$32.20$69.9528,300——
2019-05-13$31.59$68.6238,900——
2019-05-10$32.68$70.99106,300——
2019-05-09$32.77$71.1957,400——
2019-05-08$32.81$71.2832,100——
2019-05-07$32.74$71.1231,500——
2019-05-06$33.03$71.7526,000——
2019-05-03$32.90$71.4726,600——
2019-05-02$32.56$69.9926,000——
2019-05-01$32.40$69.6538,100——
2019-04-30$32.68$70.2553,800——
2019-04-29$33.04$71.0351,700——
2019-04-26$32.26$69.3521,500——
2019-04-25$31.80$68.3630,800——
2019-04-24$32.43$69.7125,500——
2019-04-23$32.28$69.3929,500——
2019-04-22$31.15$66.9632,400——
2019-04-18$31.71$68.1734,400——
2019-04-17$32.13$69.0719,200——
2019-04-16$32.27$69.3727,400——
2019-04-15$31.83$68.4216,700——
2019-04-12$32.26$69.3519,300——
2019-04-11$31.87$68.5116,100——
2019-04-10$31.80$68.3624,100——
2019-04-09$31.44$67.5928,500——
2019-04-08$31.89$68.5521,000——
2019-04-05$31.87$68.5127,600——
2019-04-04$31.59$67.9131,800——
2019-04-03$31.12$66.9085,400——
2019-04-02$31.08$66.8134,600——
2019-04-01$31.49$67.6929,000——
2019-03-29$30.97$66.5850,700——
2019-03-28$31.20$67.0724,700——
2019-03-27$30.89$66.4027,000——
2019-03-26$30.62$65.8229,300——
2019-03-25$30.04$64.5838,300——
2019-03-22$29.94$64.3659,300——
2019-03-21$31.55$67.8252,400——
2019-03-20$31.43$67.5658,400——
2019-03-19$31.29$67.2652,500——
2019-03-18$31.82$68.40134,900——
2019-03-15$31.80$68.36104,300——
2019-03-14$31.55$67.8225,400——
2019-03-13$31.58$67.8928,200——
2019-03-12$31.65$68.0431,600——
2019-03-11$31.65$68.0466,900——
2019-03-08$31.56$67.8444,900——
2019-03-07$31.66$68.06208,400——
2019-03-06$31.88$68.5375,100——
2019-03-05$32.73$70.3614,600——
2019-03-04$32.83$70.5730,100——
2019-03-01$33.08$71.1136,400——
2019-02-28$33.34$71.6730,100——
2019-02-27$33.41$71.8218,400——
2019-02-26$33.35$71.6915,700——
2019-02-25$33.79$72.6431,200——
2019-02-22$34.02$73.1327,900——
2019-02-21$34.16$73.4320,500——
2019-02-20$34.15$73.4123,500——
2019-02-19$33.93$72.9425,600——
2019-02-15$33.70$72.4437,400——
2019-02-14$32.90$70.7226,100——
2019-02-13$33.01$70.9637,500——
2019-02-12$32.79$70.4922,900——
2019-02-11$32.56$69.9918,800——
2019-02-08$32.22$69.2613,700——
2019-02-07$32.36$69.5627,400——
2019-02-06$32.16$69.1371,800——
2019-02-05$32.20$69.2214,000——
2019-02-04$32.29$69.4121,700——
2019-02-01$31.92$68.6226,200——
2019-01-31$32.00$68.1432,400——
2019-01-30$32.14$68.4430,300——
2019-01-29$32.26$68.7025,000——
2019-01-28$32.55$69.3236,000——
2019-01-25$32.98$70.2349,200——
2019-01-24$32.73$69.7025,300——
2019-01-23$32.88$70.0235,700——
2019-01-22$32.31$68.80140,800——
2019-01-18$31.51$67.1083,500——
2019-01-17$31.73$67.5734,700——
2019-01-16$31.70$67.5134,100——
2019-01-15$31.22$66.4825,900——
2019-01-14$31.11$66.2531,900——
2019-01-11$31.22$66.4823,900——
2019-01-10$31.28$66.6120,600——
2019-01-09$31.46$66.9916,900——
2019-01-08$31.61$67.3120,500——
2019-01-07$31.23$66.5036,300——
2019-01-04$31.10$66.2329,000——
2019-01-03$30.27$64.4627,800——
2019-01-02$30.43$64.8042,400——