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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$27.09$63.5929,800——
2020-12-30$26.89$63.1224,800——
2020-12-29$26.74$62.7730,600——
2020-12-28$27.25$63.9748,000——
2020-12-24$27.02$63.4328,300——
2020-12-23$26.97$63.3139,200——
2020-12-22$26.56$62.3564,400——
2020-12-21$26.39$61.9570,000——
2020-12-18$27.25$63.97223,700——
2020-12-17$26.97$63.3169,300——
2020-12-16$26.98$63.3355,500——
2020-12-15$27.06$63.5249,200——
2020-12-14$26.56$62.35124,800——
2020-12-11$26.39$61.9541,100——
2020-12-10$26.54$62.3018,500——
2020-12-09$26.54$62.3035,700——
2020-12-08$26.57$62.3746,700——
2020-12-07$26.44$62.0725,600——
2020-12-04$26.52$62.2640,900——
2020-12-03$25.84$60.6622,300——
2020-12-02$26.02$61.0833,000——
2020-12-01$25.63$60.1752,000——
2020-11-30$24.98$58.6479,800——
2020-11-27$26.13$61.3426,200——
2020-11-25$26.47$62.1427,800——
2020-11-24$26.88$63.1056,600——
2020-11-23$25.64$60.1940,400——
2020-11-20$25.52$59.9152,800——
2020-11-19$25.59$60.0733,000——
2020-11-18$25.51$59.8841,100——
2020-11-17$25.98$60.9947,700——
2020-11-16$26.22$61.5583,200——
2020-11-13$25.30$59.3935,000——
2020-11-12$24.82$58.2640,600——
2020-11-11$25.32$59.4447,000——
2020-11-10$26.08$61.2269,000——
2020-11-09$25.05$58.80109,300——
2020-11-06$21.81$51.2049,800——
2020-11-05$22.56$52.9642,700——
2020-11-04$21.98$51.6058,000——
2020-11-03$23.64$55.4963,000——
2020-11-02$22.92$53.8056,200——
2020-10-30$22.60$53.05121,100——
2020-10-29$23.04$53.2674,400——
2020-10-28$22.81$52.7379,300——
2020-10-27$23.50$54.3365,700——
2020-10-26$24.20$55.9585,100——
2020-10-23$24.38$56.36151,000——
2020-10-22$24.14$55.8192,200——
2020-10-21$23.30$53.8784,400——
2020-10-20$22.25$51.4491,800——
2020-10-19$21.50$49.70123,700——
2020-10-16$21.67$50.1084,500——
2020-10-15$21.48$49.6676,100——
2020-10-14$20.60$47.6260,900——
2020-10-13$20.73$47.9247,400——
2020-10-12$21.12$48.8333,000——
2020-10-09$20.86$48.2231,700——
2020-10-08$21.07$48.7143,700——
2020-10-07$20.96$48.4645,200——
2020-10-06$20.35$47.0570,400——
2020-10-05$20.28$46.8841,300——
2020-10-02$19.69$45.5239,100——
2020-10-01$19.25$44.5052,600——
2020-09-30$19.09$44.1348,400——
2020-09-29$19.10$44.1643,700——
2020-09-28$19.39$44.8355,200——
2020-09-25$18.63$43.0769,200——
2020-09-24$18.58$42.9552,900——
2020-09-23$18.43$42.6156,600——
2020-09-22$18.97$43.8665,300——
2020-09-21$19.29$44.5999,200——
2020-09-18$20.43$47.23268,800——
2020-09-17$20.68$47.8155,500——
2020-09-16$20.80$48.0947,800——
2020-09-15$20.66$47.7663,500——
2020-09-14$20.93$48.3944,100——
2020-09-11$20.43$47.2337,700——
2020-09-10$20.57$47.5546,000——
2020-09-09$20.89$48.2954,000——
2020-09-08$20.98$48.5060,400——
2020-09-04$21.71$50.1954,100——
2020-09-03$21.47$49.6363,700——
2020-09-02$21.28$49.2052,300——
2020-09-01$21.16$48.9250,000——
2020-08-31$21.14$48.8787,000——
2020-08-28$21.29$49.2244,900——
2020-08-27$21.17$48.9447,900——
2020-08-26$20.75$47.9745,000——
2020-08-25$21.48$49.6662,400——
2020-08-24$21.60$49.9434,000——
2020-08-21$20.78$48.0496,600——
2020-08-20$21.03$48.6256,400——
2020-08-19$21.27$49.1741,200——
2020-08-18$21.21$49.0359,900——
2020-08-17$21.96$50.7752,800——
2020-08-14$22.21$51.3539,000——
2020-08-13$22.02$50.9158,300——
2020-08-12$22.41$51.8158,100——
2020-08-11$22.61$52.27141,900——
2020-08-10$22.30$51.5577,900——
2020-08-07$22.02$50.9181,900——
2020-08-06$20.96$48.4664,400——
2020-08-05$20.87$48.25216,400——
2020-08-04$20.16$46.6174,500——
2020-08-03$20.20$46.7051,100——
2020-07-31$20.07$46.40116,700——
2020-07-30$20.58$46.7971,600——
2020-07-29$20.86$47.43100,000——
2020-07-28$20.28$46.1176,600——
2020-07-27$20.20$45.9363,400——
2020-07-24$20.67$47.0045,800——
2020-07-23$20.88$47.4753,500——
2020-07-22$20.38$46.3464,800——
2020-07-21$20.87$47.4552,300——
2020-07-20$19.59$44.5442,500——
2020-07-17$20.12$45.7554,400——
2020-07-16$20.37$46.3161,600——
2020-07-15$20.54$46.7078,100——
2020-07-14$19.51$44.3667,500——
2020-07-13$19.67$44.7268,800——
2020-07-10$19.34$43.9767,600——
2020-07-09$18.54$42.1573,800——
2020-07-08$19.49$44.3174,400——
2020-07-07$19.64$44.6568,600——
2020-07-06$20.48$46.5649,700——
2020-07-02$20.22$45.9766,500——
2020-07-01$20.14$45.7965,900——
2020-06-30$21.28$48.3878,300——
2020-06-29$20.89$47.5067,400——
2020-06-26$19.55$44.45192,800——
2020-06-25$20.47$46.5493,700——
2020-06-24$19.76$44.9376,100——
2020-06-23$20.74$47.1546,400——
2020-06-22$20.98$47.7055,600——
2020-06-19$21.06$47.88222,200——
2020-06-18$20.86$47.4376,400——
2020-06-17$21.00$47.7558,300——
2020-06-16$22.05$50.1372,800——
2020-06-15$21.19$48.1886,800——
2020-06-12$21.21$48.2266,500——
2020-06-11$20.74$47.1596,200——
2020-06-10$23.26$52.8863,600——
2020-06-09$24.85$56.5051,100——
2020-06-08$25.33$57.5984,600——
2020-06-05$24.65$56.04199,900——
2020-06-04$23.25$52.8672,200——
2020-06-03$23.21$52.7762,700——
2020-06-02$22.12$50.2977,900——
2020-06-01$22.23$50.54100,300——
2020-05-29$22.47$51.0973,800——
2020-05-28$23.36$53.1192,700——
2020-05-27$24.19$55.0093,200——
2020-05-26$22.56$51.29112,000——
2020-05-22$21.47$48.8149,800——
2020-05-21$21.50$48.8845,000——
2020-05-20$21.70$49.3455,200——
2020-05-19$20.52$46.6572,900——
2020-05-18$21.63$49.1893,900——
2020-05-15$19.64$44.6578,600——
2020-05-14$19.69$44.7791,900——
2020-05-13$19.76$44.93104,000——
2020-05-12$20.57$46.7792,200——
2020-05-11$21.74$49.43119,700——
2020-05-08$22.53$51.22107,600——
2020-05-07$21.27$48.36104,600——
2020-05-06$21.35$48.54112,300——
2020-05-05$21.83$49.63137,300——
2020-05-04$22.81$51.8680,300——
2020-05-01$23.64$53.75184,500——
2020-04-30$24.31$54.50127,500——
2020-04-29$25.33$56.79146,000——
2020-04-28$23.60$52.91193,400——
2020-04-27$22.83$51.18123,700——
2020-04-24$21.09$47.28116,900——
2020-04-23$20.60$46.18133,200——
2020-04-22$20.85$46.7487,100——
2020-04-21$20.78$46.59129,700——
2020-04-20$22.32$50.0471,700——
2020-04-17$22.23$49.84118,500——
2020-04-16$20.73$46.47132,000——
2020-04-15$20.94$46.9483,500——
2020-04-14$22.26$49.90111,300——
2020-04-13$22.61$50.6990,200——
2020-04-09$23.74$53.22152,600——
2020-04-08$22.21$49.79108,500——
2020-04-07$21.78$48.83123,200——
2020-04-06$21.78$48.83108,300——
2020-04-03$20.27$45.4491,700——
2020-04-02$21.25$47.6480,400——
2020-04-01$20.88$46.81150,600——
2020-03-31$22.15$49.66170,100——
2020-03-30$21.66$48.56134,000——
2020-03-27$21.31$47.77155,200——
2020-03-26$22.47$50.37107,300——
2020-03-25$20.56$46.09164,100——
2020-03-24$20.50$45.96135,900——
2020-03-23$18.94$42.46109,900——
2020-03-20$19.52$43.76178,400——
2020-03-19$20.94$46.94145,800——
2020-03-18$19.35$43.38116,200——
2020-03-17$23.35$52.35150,800——
2020-03-16$20.32$45.55105,200——
2020-03-13$22.94$51.43103,400——
2020-03-12$21.42$48.02125,800——
2020-03-11$23.80$53.3697,800——
2020-03-10$25.40$56.9481,600——
2020-03-09$24.68$55.3384,000——
2020-03-06$27.67$62.03101,300——
2020-03-05$28.36$63.5898,200——
2020-03-04$29.11$65.2674,300——
2020-03-03$28.80$64.5692,900——
2020-03-02$29.69$66.5693,300——
2020-02-28$28.55$64.00134,600——
2020-02-27$29.26$65.6077,200——
2020-02-26$30.39$68.1365,100——
2020-02-25$30.42$68.20104,300——
2020-02-24$31.27$70.1041,500——
2020-02-21$32.31$72.4327,200——
2020-02-20$32.62$73.1333,300——
2020-02-19$32.55$72.9728,300——
2020-02-18$32.55$72.9734,700——
2020-02-14$32.89$73.7340,300——
2020-02-13$33.14$74.2936,200——
2020-02-12$32.93$73.8229,100——
2020-02-11$33.09$74.1841,600——
2020-02-10$32.91$73.7827,300——
2020-02-07$32.67$73.2443,700——
2020-02-06$33.22$74.4734,700——
2020-02-05$33.60$75.3395,900——
2020-02-04$32.75$73.4252,000——
2020-02-03$32.97$73.9153,500——
2020-01-31$32.54$72.9562,700——
2020-01-30$33.69$74.7665,900——
2020-01-29$33.64$74.6550,100——
2020-01-28$34.20$75.9058,200——
2020-01-27$34.54$76.6557,800——
2020-01-24$34.85$77.3465,500——
2020-01-23$35.16$78.0367,700——
2020-01-22$35.41$78.5864,500——
2020-01-21$35.23$78.1898,000——
2020-01-17$34.61$76.8135,800——
2020-01-16$34.83$77.2930,700——
2020-01-15$34.35$76.2360,300——
2020-01-14$34.71$77.0351,800——
2020-01-13$34.91$77.4755,300——
2020-01-10$34.39$76.3280,000——
2020-01-09$34.00$75.4528,800——
2020-01-08$34.16$75.8145,400——
2020-01-07$34.00$75.4536,600——
2020-01-06$34.25$76.0154,900——
2020-01-03$34.53$76.6349,300——
2020-01-02$34.66$76.9252,700——