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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$31.81$78.1254,500——
2021-12-30$31.73$77.9254,000——
2021-12-29$31.75$77.9734,600——
2021-12-28$31.68$77.8049,000——
2021-12-27$31.60$77.6082,300——
2021-12-23$31.37$77.0462,600——
2021-12-22$31.13$76.4558,500——
2021-12-21$30.95$76.0187,100——
2021-12-20$30.42$74.71107,800——
2021-12-17$30.90$75.88255,700——
2021-12-16$31.12$76.42100,800——
2021-12-15$31.00$76.1376,100——
2021-12-14$30.86$75.7983,700——
2021-12-13$30.80$75.64134,100——
2021-12-10$31.56$77.5161,900——
2021-12-09$31.24$76.7256,300——
2021-12-08$31.46$77.2652,100——
2021-12-07$31.45$77.2361,800——
2021-12-06$31.89$78.3281,800——
2021-12-03$31.29$76.8473,100——
2021-12-02$31.75$77.9776,100——
2021-12-01$30.92$75.9372,400——
2021-11-30$30.84$75.7471,700——
2021-11-29$31.38$77.0688,600——
2021-11-26$31.37$77.0477,000——
2021-11-24$33.14$81.3939,100——
2021-11-23$33.51$82.2976,100——
2021-11-22$33.17$81.46109,600——
2021-11-19$33.01$81.0768,200——
2021-11-18$33.14$81.3976,900——
2021-11-17$33.05$81.1691,200——
2021-11-16$33.41$82.0569,900——
2021-11-15$33.32$81.8357,500——
2021-11-12$33.20$81.5349,300——
2021-11-11$33.33$81.8553,100——
2021-11-10$33.07$81.2179,700——
2021-11-09$32.85$80.6780,000——
2021-11-08$32.76$80.4566,800——
2021-11-05$32.78$80.50106,000——
2021-11-04$32.39$78.6685,900——
2021-11-03$32.96$80.0471,600——
2021-11-02$31.99$77.69117,200——
2021-11-01$32.83$79.7378,200——
2021-10-29$31.96$77.6170,100——
2021-10-28$32.05$77.83102,000——
2021-10-27$31.32$76.06102,400——
2021-10-26$31.98$77.66133,900——
2021-10-25$33.22$80.6776,600——
2021-10-22$33.02$80.1973,200——
2021-10-21$32.92$79.9551,500——
2021-10-20$33.02$80.1954,600——
2021-10-19$32.57$79.1054,800——
2021-10-18$32.78$79.61104,100——
2021-10-15$32.40$78.6896,300——
2021-10-14$32.51$78.9549,600——
2021-10-13$32.14$78.0541,500——
2021-10-12$32.38$78.6342,000——
2021-10-11$32.27$78.3741,100——
2021-10-08$32.55$79.0533,300——
2021-10-07$32.64$79.2754,500——
2021-10-06$32.27$78.3760,000——
2021-10-05$32.79$79.63129,300——
2021-10-04$32.00$77.71167,700——
2021-10-01$32.09$77.93133,500——
2021-09-30$31.61$76.77117,100——
2021-09-29$32.00$77.7156,200——
2021-09-28$31.85$77.3593,400——
2021-09-27$32.51$78.95134,800——
2021-09-24$31.23$75.8478,400——
2021-09-23$31.20$75.77113,600——
2021-09-22$30.66$74.46163,600——
2021-09-21$29.63$71.96139,900——
2021-09-20$30.03$72.93146,600——
2021-09-17$30.49$74.05785,000——
2021-09-16$30.71$74.58181,600——
2021-09-15$30.00$72.86126,800——
2021-09-14$30.17$73.2755,300——
2021-09-13$30.96$75.1982,700——
2021-09-10$30.88$74.99111,000——
2021-09-09$30.40$73.8370,100——
2021-09-08$30.46$73.9762,300——
2021-09-07$31.08$75.4858,000——
2021-09-03$31.27$75.9479,100——
2021-09-02$31.30$76.0141,100——
2021-09-01$31.21$75.7957,400——
2021-08-31$31.24$75.8743,100——
2021-08-30$30.94$75.1458,800——
2021-08-27$31.57$76.6764,100——
2021-08-26$30.69$74.5366,300——
2021-08-25$31.12$75.5852,200——
2021-08-24$31.33$76.0942,000——
2021-08-23$31.37$76.1859,200——
2021-08-20$31.30$76.01113,100——
2021-08-19$30.86$74.9479,100——
2021-08-18$30.79$74.7778,700——
2021-08-17$30.94$75.1450,700——
2021-08-16$31.31$76.0481,200——
2021-08-13$31.05$75.4149,400——
2021-08-12$31.28$75.9648,600——
2021-08-11$31.52$76.5556,400——
2021-08-10$31.14$75.6252,400——
2021-08-09$30.60$74.3166,100——
2021-08-06$30.40$73.8365,300——
2021-08-05$29.54$71.7446,600——
2021-08-04$29.10$70.6758,100——
2021-08-03$29.53$71.7166,500——
2021-08-02$29.07$70.6098,300——
2021-07-30$29.49$71.62179,000——
2021-07-29$29.55$70.8969,600——
2021-07-28$29.32$70.3447,700——
2021-07-27$29.08$69.7648,700——
2021-07-26$29.03$69.6474,800——
2021-07-23$28.91$69.3559,000——
2021-07-22$28.74$68.9481,800——
2021-07-21$29.30$70.2966,300——
2021-07-20$28.67$68.78143,400——
2021-07-19$27.94$67.0387,200——
2021-07-16$28.69$68.82104,100——
2021-07-15$29.23$70.1261,500——
2021-07-14$28.89$69.3051,000——
2021-07-13$28.81$69.1154,400——
2021-07-12$29.36$70.4380,700——
2021-07-09$29.20$70.0569,600——
2021-07-08$28.31$67.9179,800——
2021-07-07$28.60$68.6138,500——
2021-07-06$28.92$69.3894,700——
2021-07-02$29.28$70.2449,100——
2021-07-01$29.75$71.3754,300——
2021-06-30$29.62$71.06101,000——
2021-06-29$29.47$70.7056,600——
2021-06-28$29.75$71.3790,700——
2021-06-25$29.94$71.82311,700——
2021-06-24$30.25$72.5781,000——
2021-06-23$30.01$71.9969,100——
2021-06-22$30.07$72.1473,600——
2021-06-21$30.40$72.93100,700——
2021-06-18$29.40$70.53170,200——
2021-06-17$30.54$73.2674,700——
2021-06-16$31.69$76.0264,900——
2021-06-15$31.30$75.09191,800——
2021-06-14$31.15$74.73206,900——
2021-06-11$31.45$75.4566,900——
2021-06-10$31.48$75.5249,100——
2021-06-09$32.11$77.0344,000——
2021-06-08$32.50$77.9636,700——
2021-06-07$32.56$78.1133,800——
2021-06-04$32.35$77.6131,900——
2021-06-03$32.57$78.1339,900——
2021-06-02$32.53$78.0462,700——
2021-06-01$32.80$78.6854,800——
2021-05-28$32.48$77.9252,500——
2021-05-27$32.35$77.61119,900——
2021-05-26$31.96$76.67108,600——
2021-05-25$31.61$75.8355,500——
2021-05-24$32.65$78.3244,200——
2021-05-21$32.81$78.7148,400——
2021-05-20$32.48$77.9246,900——
2021-05-19$32.75$78.5644,400——
2021-05-18$33.00$79.1667,200——
2021-05-17$33.39$80.1067,300——
2021-05-14$33.31$79.9147,200——
2021-05-13$32.92$78.9768,200——
2021-05-12$31.77$76.2169,400——
2021-05-11$32.75$78.5669,500——
2021-05-10$33.24$79.7486,900——
2021-05-07$33.81$81.11141,500——
2021-05-06$34.00$81.56156,500——
2021-05-05$33.72$80.8963,600——
2021-05-04$33.91$81.3573,600——
2021-05-03$33.74$80.9498,600——
2021-04-30$33.43$80.20125,800——
2021-04-29$34.00$80.70132,700——
2021-04-28$33.80$80.22101,800——
2021-04-27$33.94$80.56100,900——
2021-04-26$33.71$80.01125,700——
2021-04-23$33.85$80.34115,800——
2021-04-22$33.64$79.85163,900——
2021-04-21$33.97$80.63124,200——
2021-04-20$33.60$79.75100,200——
2021-04-19$33.77$80.15116,900——
2021-04-16$33.95$80.58109,400——
2021-04-15$33.77$80.1563,000——
2021-04-14$33.75$80.1194,100——
2021-04-13$33.45$79.3971,000——
2021-04-12$33.75$80.1194,100——
2021-04-09$33.60$79.75118,800——
2021-04-08$33.43$79.3585,500——
2021-04-07$33.07$78.49104,600——
2021-04-06$33.62$79.8085,700——
2021-04-05$33.30$79.04140,100——
2021-04-01$33.14$78.6675,800——
2021-03-31$33.17$78.73159,600——
2021-03-30$32.75$77.73147,400——
2021-03-29$32.61$77.40113,900——
2021-03-26$33.86$80.3738,400——
2021-03-25$33.19$78.7842,200——
2021-03-24$32.56$77.2870,300——
2021-03-23$32.58$77.3398,200——
2021-03-22$33.59$79.7354,600——
2021-03-19$34.58$82.08207,100——
2021-03-18$34.64$82.2255,100——
2021-03-17$34.61$82.1542,500——
2021-03-16$34.64$82.2256,800——
2021-03-15$35.33$83.8664,800——
2021-03-12$36.39$86.3761,200——
2021-03-11$35.88$85.1665,600——
2021-03-10$35.54$84.3548,900——
2021-03-09$34.26$81.3255,800——
2021-03-08$35.09$83.2970,100——
2021-03-05$33.21$78.8271,900——
2021-03-04$31.86$75.6251,100——
2021-03-03$32.35$76.7857,400——
2021-03-02$31.47$74.6953,700——
2021-03-01$31.89$75.6950,000——
2021-02-26$31.14$73.9176,700——
2021-02-25$31.77$75.4161,900——
2021-02-24$32.89$78.0639,700——
2021-02-23$32.03$76.0252,500——
2021-02-22$31.82$75.5350,800——
2021-02-19$31.27$74.2240,400——
2021-02-18$30.50$72.3959,300——
2021-02-17$30.77$73.0326,100——
2021-02-16$30.85$73.2224,800——
2021-02-12$30.72$72.9129,900——
2021-02-11$31.01$73.6028,400——
2021-02-10$31.53$74.8448,900——
2021-02-09$31.48$74.7229,400——
2021-02-08$31.24$74.1547,700——
2021-02-05$30.80$73.1064,700——
2021-02-04$31.90$74.8856,500——
2021-02-03$31.07$72.9456,600——
2021-02-02$31.35$73.5958,200——
2021-02-01$31.00$72.7744,300——
2021-01-29$30.50$71.6089,900——
2021-01-28$30.76$72.2135,400——
2021-01-27$30.66$71.97110,100——
2021-01-26$31.54$74.0450,900——
2021-01-25$31.20$73.2492,300——
2021-01-22$31.38$73.6659,400——
2021-01-21$30.83$72.3754,200——
2021-01-20$31.37$73.6469,700——
2021-01-19$31.90$74.8881,000——
2021-01-15$31.87$74.81102,400——
2021-01-14$31.43$73.7851,500——
2021-01-13$31.12$73.0568,900——
2021-01-12$31.07$72.9446,000——
2021-01-11$30.11$70.6831,800——
2021-01-08$30.04$70.5262,400——
2021-01-07$30.50$71.6056,900——
2021-01-06$30.12$70.7193,300——
2021-01-05$27.56$64.7047,000——
2021-01-04$27.22$63.9051,000——