Peoples Bancorp Stock Price History
NASDAQ: PEBOFinanceMajor BanksUSD
35.80-0.51 (-1.40%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PEBO price history at a glance
The price history for Peoples Bancorp (PEBO) on this page begins on February 8, 1993, when the stock closed at $7.01; it most recently closed at $35.80 on October 5, 2026. The highest price in this record is $42.29, reached on July 27, 2026; the latest close is 15.3% below that peak. Across the 32 complete calendar years in the table, PEBO finished higher in 18 and lower in 14. Its best year was 2016 (+72.3%) and its worst was 2009 (-47.9%).
Over roughly 34 years the share price changed +411.1%, a 5.0% compound annual price return (excluding dividends). In the last 12 months alone, PEBO has gained 20.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $42.29
- Date of high
- Jul 27, 2026
- Low since 1993
- $5.70
- Date of low
- May 3, 1993
- 52-week high
- $42.29
- 52-week low
- $27.49
- Last close
- $35.80
PEBO returns
1 week
-4.48%
1 month
-9.09%
3 months
-6.50%
6 months
+4.34%
Year to date
+19.21%
1 year
+20.62%
3 years
+38.44%
5 years
+10.49%
PEBO price return, excluding dividends.
PEBO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 35.80 | +18.70% |
| 2025 | 30.16 | -3.92% |
| 2024 | 31.39 | -7.02% |
| 2023 | 33.76 | +19.50% |
| 2022 | 28.25 | -11.19% |
| 2021 | 31.81 | +17.42% |
| 2020 | 27.09 | -21.55% |
| 2019 | 34.53 | +11.03% |
| 2018 | 31.10 | -4.66% |
| 2017 | 32.62 | +0.49% |
| 2016 | 32.46 | +72.29% |
| 2015 | 18.84 | -25.94% |
| 2014 | 25.44 | +13.88% |
| 2013 | 22.34 | +9.02% |
| 2012 | 20.49 | +52.19% |
| 2011 | 13.46 | -5.37% |
| 2010 | 14.23 | +61.67% |
| 2009 | 8.80 | -47.93% |
| 2008 | 16.90 | -17.89% |
| 2007 | 20.58 | -23.77% |
| 2006 | 27.00 | +4.10% |
| 2005 | 25.94 | +4.01% |
| 2004 | 24.94 | -7.95% |
| 2003 | 27.09 | +21.51% |
| 2002 | 22.29 | +54.78% |
| 2001 | 14.40 | +36.47% |
| 2000 | 10.55 | -24.53% |
| 1999 | 13.99 | -2.97% |
| 1998 | 14.41 | -15.95% |
| 1997 | 17.15 | +65.71% |
| 1996 | 10.35 | +22.22% |
| 1995 | 8.47 | +8.28% |
| 1994 | 7.82 | +14.97% |
| 1993* | 6.80 | -2.91% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
PEBO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 36.25 | 36.35 | 35.78 | 35.80 | -1.40% | |
| 36.00 | 36.58 | 35.74 | 36.31 | +0.53% | |
| 36.34 | 36.38 | 35.95 | 36.12 | -1.66% | |
| 37.11 | 37.34 | 36.70 | 36.73 | -1.02% | |
| 37.49 | 37.55 | 37.03 | 37.11 | -0.99% | |
| 37.08 | 37.68 | 37.07 | 37.48 | +1.60% | |
| 36.37 | 36.96 | 35.95 | 36.89 | +0.82% | |
| 35.83 | 37.01 | 35.40 | 36.59 | -5.87% | |
| 39.11 | 39.33 | 38.53 | 38.87 | -0.61% | |
| 39.31 | 39.44 | 39.06 | 39.11 | -0.28% | |
| 39.22 | 39.49 | 39.12 | 39.22 | +0.38% | |
| 38.60 | 39.11 | 38.44 | 39.07 | +1.67% | |
| 38.72 | 38.90 | 38.39 | 38.43 | -1.06% | |
| 39.30 | 39.41 | 38.73 | 38.84 | -0.51% | |
| 39.43 | 39.68 | 39.03 | 39.04 | -0.89% | |
| 39.23 | 39.41 | 38.83 | 39.39 | -0.23% | |
| 39.86 | 40.04 | 39.40 | 39.48 | -0.33% | |
| 40.12 | 40.18 | 38.86 | 39.61 | -1.39% | |
| 39.82 | 40.24 | 39.78 | 40.17 | +0.70% | |
| 39.80 | 40.18 | 39.65 | 39.89 | +0.20% | |
| 40.07 | 40.12 | 39.41 | 39.81 | +0.13% | |
| 39.38 | 39.76 | 39.18 | 39.76 | +0.96% | |
| 39.55 | 39.66 | 39.20 | 39.38 | -1.10% | |
| 39.93 | 40.03 | 39.72 | 39.82 | -0.43% | |
| 39.65 | 40.12 | 39.65 | 39.99 | +0.83% | |
| 39.77 | 40.09 | 39.59 | 39.66 | +0.41% | |
| 39.18 | 39.95 | 39.18 | 39.50 | +1.05% | |
| 39.27 | 39.43 | 38.86 | 39.09 | -0.71% | |
| 39.65 | 39.68 | 39.25 | 39.37 | -0.73% | |
| 39.69 | 40.09 | 39.55 | 39.66 | +0.08% | |
| 39.50 | 39.65 | 39.06 | 39.63 | -0.18% | |
| 39.69 | 39.89 | 39.45 | 39.70 | +0.35% | |
| 39.87 | 39.87 | 39.46 | 39.56 | -0.73% | |
| 40.06 | 40.43 | 39.77 | 39.85 | -0.52% | |
| 40.25 | 40.39 | 39.73 | 40.06 | +0.23% | |
| 39.69 | 39.99 | 39.54 | 39.97 | +0.35% | |
| 41.00 | 41.00 | 39.79 | 39.83 | -2.83% | |
| 41.22 | 41.22 | 40.67 | 40.99 | -0.19% | |
| 41.23 | 41.53 | 40.95 | 41.07 | -0.75% | |
| 41.37 | 41.59 | 41.19 | 41.38 | +0.15% | |
| 41.36 | 41.53 | 41.06 | 41.32 | +0.34% | |
| 41.01 | 41.24 | 40.82 | 41.18 | +0.59% | |
| 40.75 | 41.11 | 40.71 | 40.94 | +0.79% | |
| 40.65 | 40.84 | 40.13 | 40.62 | -0.76% | |
| 41.12 | 41.12 | 40.67 | 40.93 | -0.56% | |
| 41.86 | 42.00 | 41.13 | 41.16 | -1.06% | |
| 41.92 | 41.92 | 41.54 | 41.60 | -0.36% | |
| 41.69 | 41.91 | 41.27 | 41.75 | +0.02% | |
| 41.69 | 42.13 | 41.40 | 41.74 | +0.19% | |
| 41.52 | 41.82 | 41.05 | 41.66 | +0.24% | |
| 41.87 | 42.13 | 41.51 | 41.56 | -1.05% | |
| 42.01 | 42.29 | 41.83 | 42.00 | -0.54% | |
| 40.96 | 42.29 | 40.85 | 42.23 | +3.86% | |
| 40.54 | 40.85 | 40.43 | 40.66 | +0.87% | |
| 39.82 | 40.40 | 39.73 | 40.31 | +1.28% | |
| 39.60 | 39.81 | 39.11 | 39.80 | -0.67% | |
| 39.67 | 40.11 | 39.39 | 40.07 | +1.44% | |
| 38.86 | 40.50 | 38.86 | 39.50 | +0.28% | |
| 39.38 | 39.47 | 38.96 | 39.39 | 0.00% | |
| 39.72 | 39.79 | 39.18 | 39.39 | -1.40% | |
| 38.83 | 40.19 | 38.82 | 39.95 | +2.88% | |
| 38.36 | 39.02 | 38.25 | 38.83 | +1.60% | |
| 38.42 | 38.65 | 38.04 | 38.22 | -0.49% | |
| 38.44 | 38.62 | 38.15 | 38.41 | +0.31% | |
| 37.99 | 38.36 | 37.86 | 38.29 | +0.71% | |
| 37.75 | 38.14 | 37.75 | 38.02 | +0.77% | |
| 38.42 | 38.42 | 37.53 | 37.73 | -1.95% | |
| 38.81 | 38.88 | 38.45 | 38.48 | -0.80% | |
| 38.85 | 38.91 | 38.32 | 38.79 | +0.21% | |
| 39.24 | 39.33 | 38.46 | 38.71 | -1.15% | |
| 38.41 | 39.22 | 38.31 | 39.16 | +1.95% | |
| 37.99 | 38.42 | 37.67 | 38.41 | +1.29% | |
| 38.54 | 38.54 | 37.62 | 37.92 | -1.58% | |
| 37.87 | 38.84 | 37.55 | 38.53 | +1.82% | |
| 37.53 | 37.97 | 37.53 | 37.84 | +0.34% | |
| 37.30 | 37.77 | 37.21 | 37.71 | +1.10% | |
| 36.68 | 37.33 | 36.60 | 37.30 | +1.91% | |
| 36.28 | 36.72 | 36.28 | 36.60 | +1.02% | |
| 36.09 | 36.39 | 36.00 | 36.23 | +1.40% | |
| 35.92 | 36.30 | 35.25 | 35.73 | -1.05% | |
| 36.00 | 36.36 | 35.76 | 36.11 | +0.61% | |
| 36.75 | 36.82 | 35.82 | 35.89 | -1.94% | |
| 36.34 | 36.64 | 36.24 | 36.60 | +1.41% | |
| 35.98 | 36.33 | 35.70 | 36.09 | +0.08% | |
| 35.84 | 36.39 | 35.34 | 36.06 | +1.26% | |
| 35.54 | 36.27 | 35.53 | 35.61 | +0.59% | |
| 35.31 | 35.63 | 35.15 | 35.40 | +0.74% | |
| 35.01 | 35.45 | 35.01 | 35.14 | +0.29% | |
| 34.48 | 35.10 | 34.48 | 35.04 | +2.82% | |
| 34.78 | 34.86 | 34.04 | 34.08 | -2.52% | |
| 34.26 | 35.05 | 34.26 | 34.96 | +1.60% | |
| 34.48 | 34.65 | 34.08 | 34.41 | -1.06% | |
| 34.80 | 35.04 | 34.65 | 34.78 | -0.17% | |
| 34.63 | 34.88 | 34.33 | 34.84 | +0.61% | |
| 34.98 | 35.05 | 34.55 | 34.63 | -0.89% | |
| 34.65 | 35.07 | 34.65 | 34.94 | +1.16% | |
| 34.78 | 34.92 | 34.48 | 34.54 | -0.23% | |
| 34.11 | 34.71 | 34.00 | 34.62 | +0.76% | |
| 33.68 | 34.46 | 33.58 | 34.36 | +2.02% | |
| 33.70 | 33.90 | 33.46 | 33.68 | -0.12% | |
| 33.18 | 33.76 | 33.02 | 33.72 | +2.09% | |
| 33.30 | 33.33 | 32.77 | 33.03 | -0.96% | |
| 33.31 | 33.64 | 33.27 | 33.35 | +0.88% | |
| 33.39 | 33.62 | 32.98 | 33.06 | -1.37% | |
| 33.77 | 33.77 | 32.88 | 33.52 | -0.53% | |
| 34.41 | 34.44 | 33.60 | 33.70 | -1.81% | |
| 34.21 | 34.45 | 34.16 | 34.32 | +0.12% | |
| 34.31 | 34.60 | 34.20 | 34.28 | -0.09% | |
| 34.41 | 34.56 | 34.15 | 34.31 | +0.50% | |
| 33.82 | 34.36 | 33.79 | 34.14 | +0.98% | |
| 33.98 | 34.24 | 33.58 | 33.81 | -2.37% | |
| 34.54 | 34.89 | 34.18 | 34.63 | +0.67% | |
| 33.89 | 34.56 | 33.75 | 34.40 | +1.09% | |
| 34.71 | 34.77 | 33.84 | 34.03 | -2.55% | |
| 34.62 | 35.11 | 34.62 | 34.92 | +1.22% | |
| 34.28 | 34.71 | 34.11 | 34.50 | +1.08% | |
| 34.44 | 34.65 | 34.02 | 34.13 | -1.39% | |
| 34.13 | 34.62 | 33.98 | 34.61 | +2.03% | |
| 34.45 | 34.52 | 33.75 | 33.92 | -1.05% | |
| 35.15 | 35.46 | 34.02 | 34.28 | -1.32% | |
| 34.23 | 34.84 | 34.23 | 34.74 | +1.11% | |
| 33.98 | 35.11 | 33.98 | 34.36 | +2.08% | |
| 33.72 | 33.83 | 33.55 | 33.66 | -0.53% | |
| 33.87 | 33.99 | 33.54 | 33.84 | -0.21% | |
| 34.07 | 34.07 | 33.59 | 33.91 | -0.67% | |
| 34.24 | 34.24 | 33.90 | 34.14 | -0.50% | |
| 34.57 | 34.57 | 34.09 | 34.31 | -1.07% | |
| 33.90 | 34.89 | 33.87 | 34.68 | +1.58% | |
| 34.12 | 34.49 | 33.94 | 34.14 | +1.43% | |
| 33.75 | 33.93 | 33.57 | 33.66 | -0.56% | |
| 33.42 | 33.90 | 33.28 | 33.85 | +1.17% | |
| 32.95 | 33.57 | 32.82 | 33.46 | +0.45% | |
| 32.96 | 33.67 | 32.96 | 33.31 | +1.34% | |
| 32.80 | 33.15 | 32.60 | 32.87 | +1.20% | |
| 32.28 | 32.56 | 32.04 | 32.48 | +1.34% | |
| 32.09 | 32.39 | 32.00 | 32.05 | -0.80% | |
| 31.94 | 32.33 | 31.94 | 32.31 | +0.59% | |
| 32.40 | 32.47 | 32.01 | 32.12 | -0.09% | |
| 31.65 | 32.55 | 31.65 | 32.15 | +0.47% | |
| 32.19 | 32.56 | 31.78 | 32.00 | +1.75% | |
| 31.68 | 32.01 | 31.37 | 31.45 | -0.79% | |
| 31.02 | 31.78 | 30.93 | 31.70 | +1.80% | |
| 31.56 | 31.70 | 31.11 | 31.14 | -1.55% | |
| 32.04 | 32.19 | 31.54 | 31.63 | -0.60% | |
| 32.17 | 32.19 | 31.81 | 31.82 | +0.70% | |
| 32.01 | 32.01 | 31.47 | 31.60 | -0.78% | |
| 31.05 | 31.85 | 30.97 | 31.85 | +1.08% | |
| 31.49 | 31.84 | 31.25 | 31.51 | -0.79% | |
| 31.76 | 32.45 | 31.58 | 31.76 | -0.31% | |
| 31.41 | 32.00 | 30.79 | 31.86 | -0.38% | |
| 31.50 | 32.05 | 31.21 | 31.98 | -1.14% | |
| 32.43 | 32.57 | 31.98 | 32.35 | -1.28% | |
| 32.91 | 33.06 | 32.73 | 32.77 | -0.40% | |
| 32.25 | 33.05 | 32.01 | 32.90 | +0.34% | |
| 31.89 | 33.05 | 31.64 | 32.79 | +1.61% | |
| 32.76 | 32.95 | 32.00 | 32.27 | -2.86% | |
| 33.27 | 33.69 | 32.70 | 33.22 | +0.30% | |
| 32.78 | 33.17 | 32.52 | 33.12 | +1.91% | |
| 32.56 | 32.79 | 32.21 | 32.50 | -0.06% | |
| 33.95 | 33.95 | 32.40 | 32.52 | -4.44% | |
| 33.66 | 34.06 | 33.27 | 34.03 | +1.25% | |
| 33.61 | 33.84 | 33.27 | 33.61 | -0.30% | |
| 33.80 | 34.10 | 33.47 | 33.71 | -0.24% | |
| 33.70 | 34.00 | 33.37 | 33.79 | +0.69% | |
| 33.12 | 33.60 | 32.73 | 33.56 | +1.02% | |
| 33.51 | 33.68 | 32.70 | 33.22 | -0.33% | |
| 33.66 | 34.15 | 33.09 | 33.33 | -0.89% | |
| 33.91 | 34.33 | 33.33 | 33.63 | -0.74% | |
| 34.04 | 34.27 | 33.26 | 33.88 | -0.88% | |
| 33.96 | 34.31 | 33.57 | 34.18 | +1.33% | |
| 33.77 | 34.25 | 33.39 | 33.73 | -0.15% | |
| 33.35 | 33.85 | 33.30 | 33.78 | +2.18% | |
| 32.50 | 33.33 | 32.44 | 33.06 | +1.44% | |
| 32.10 | 32.78 | 31.88 | 32.59 | +0.22% | |
| 31.94 | 32.53 | 31.83 | 32.52 | +1.75% | |
| 31.60 | 32.04 | 31.60 | 31.96 | +1.59% | |
| 31.87 | 32.09 | 31.42 | 31.46 | -1.60% | |
| 31.72 | 32.11 | 31.70 | 31.97 | +0.85% | |
| 31.40 | 31.85 | 31.17 | 31.70 | +0.96% | |
| 32.45 | 32.45 | 31.21 | 31.40 | -3.65% | |
| 33.00 | 33.40 | 32.46 | 32.59 | -0.94% | |
| 31.79 | 32.92 | 31.79 | 32.90 | +4.21% | |
| 31.65 | 31.80 | 31.02 | 31.57 | +1.15% | |
| 31.50 | 31.50 | 31.10 | 31.21 | -1.11% | |
| 30.89 | 31.66 | 30.76 | 31.56 | +2.30% | |
| 30.40 | 30.87 | 30.27 | 30.85 | +1.61% | |
| 30.73 | 30.73 | 30.28 | 30.36 | -0.69% | |
| 30.69 | 30.79 | 30.48 | 30.57 | -0.84% | |
| 31.28 | 31.45 | 30.76 | 30.83 | -1.44% | |
| 30.60 | 31.39 | 30.60 | 31.28 | +1.72% | |
| 31.10 | 31.10 | 30.40 | 30.75 | -0.55% | |
| 30.56 | 30.98 | 30.43 | 30.92 | +0.75% | |
| 30.16 | 31.08 | 30.16 | 30.69 | +1.76% | |
| 30.19 | 30.25 | 29.62 | 30.16 | +0.43% | |
| 30.36 | 30.36 | 29.83 | 30.03 | -0.76% | |
| 30.46 | 30.46 | 30.23 | 30.26 | -0.59% | |
| 30.54 | 30.61 | 30.33 | 30.44 | -0.29% | |
| 30.74 | 30.84 | 30.43 | 30.53 | -0.46% | |
| 30.92 | 30.97 | 30.55 | 30.67 | -0.26% | |
| 30.83 | 31.10 | 30.74 | 30.75 | -0.71% | |
| 31.28 | 31.58 | 30.93 | 30.97 | -0.99% | |
| 31.81 | 32.01 | 31.21 | 31.28 | -1.85% | |
| 31.86 | 32.03 | 31.69 | 31.87 | +0.60% | |
| 31.51 | 31.85 | 31.51 | 31.68 | +0.35% | |
| 31.64 | 31.82 | 31.43 | 31.57 | +0.10% | |
| 31.60 | 31.75 | 31.45 | 31.54 | +0.38% | |
| 31.46 | 31.50 | 31.14 | 31.42 | +0.42% | |
| 31.33 | 31.53 | 31.12 | 31.29 | -0.13% | |
| 30.28 | 31.40 | 30.27 | 31.33 | +3.47% | |
| 30.34 | 30.73 | 30.14 | 30.28 | -0.13% | |
| 30.27 | 30.69 | 30.25 | 30.32 | +0.20% | |
| 30.23 | 30.44 | 30.09 | 30.26 | -0.30% | |
| 30.26 | 30.60 | 30.26 | 30.35 | -0.16% | |
| 29.80 | 30.50 | 29.76 | 30.40 | +2.01% | |
| 29.97 | 30.07 | 29.73 | 29.80 | -0.17% | |
| 29.43 | 29.98 | 29.43 | 29.85 | +0.74% | |
| 29.87 | 29.88 | 29.50 | 29.63 | -0.54% | |
| 29.92 | 29.95 | 29.67 | 29.79 | -0.50% | |
| 29.25 | 30.12 | 29.25 | 29.94 | +2.92% | |
| 29.35 | 29.35 | 29.02 | 29.09 | -1.09% | |
| 28.60 | 29.67 | 28.50 | 29.41 | +3.16% | |
| 28.73 | 28.98 | 28.35 | 28.51 | +0.14% | |
| 28.31 | 28.56 | 28.23 | 28.47 | +0.57% | |
| 28.43 | 28.63 | 28.25 | 28.31 | -0.42% | |
| 29.08 | 29.20 | 28.32 | 28.43 | -2.17% | |
| 28.80 | 29.08 | 28.51 | 29.06 | +0.62% | |
| 29.38 | 29.66 | 28.77 | 28.88 | -2.20% | |
| 29.18 | 29.65 | 29.12 | 29.53 | +1.44% | |
| 28.97 | 29.32 | 28.86 | 29.11 | +0.48% | |
| 29.05 | 29.23 | 28.65 | 28.97 | +0.07% | |
| 28.49 | 28.95 | 28.40 | 28.95 | +1.58% | |
| 28.70 | 28.76 | 28.45 | 28.50 | -1.25% | |
| 28.41 | 28.94 | 28.39 | 28.86 | +1.58% | |
| 28.35 | 28.53 | 28.01 | 28.41 | -1.49% | |
| 28.62 | 28.84 | 28.17 | 28.84 | +0.84% | |
| 28.56 | 28.86 | 28.40 | 28.60 | -0.80% | |
| 28.66 | 29.21 | 28.66 | 28.83 | +0.31% | |
| 29.44 | 29.73 | 28.51 | 28.74 | -2.91% | |
| 29.45 | 29.81 | 29.29 | 29.60 | +0.14% | |
| 30.25 | 30.25 | 29.54 | 29.56 | -1.83% | |
| 29.35 | 30.23 | 29.34 | 30.11 | +3.61% | |
| 29.55 | 29.83 | 29.00 | 29.06 | -1.96% | |
| 29.29 | 30.10 | 29.22 | 29.64 | +1.79% | |
| 28.89 | 29.36 | 28.49 | 29.12 | +1.46% | |
| 28.25 | 28.75 | 28.08 | 28.70 | +1.95% | |
| 27.93 | 28.31 | 27.73 | 28.15 | +1.73% | |
| 29.06 | 29.20 | 27.49 | 27.67 | -5.24% | |
| 29.82 | 29.88 | 29.08 | 29.20 | -1.78% | |
| 29.00 | 29.99 | 29.00 | 29.73 | +1.99% | |
| 29.09 | 29.17 | 28.68 | 29.15 | +1.78% | |
| 29.85 | 30.12 | 28.61 | 28.64 | -3.50% | |
| 29.90 | 30.02 | 29.55 | 29.68 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PEBO chart for longer ranges.