Peoples Bancorp Stock Price History (NASDAQ:PEBO)

Add to My Stocks
$31.43 $0.5 (1.62%) PEBO stock closing price Jan 20, 2017 (Closing)

We provide 10 years stock price history for free. You can download Peoples Bancorp stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with Peoples Bancorp P/E ratio, and PS ratio. The Peoples Bancorp stock price history chart shows that the stock price was at a low of 7.35 on 09 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-1331.4432.1331.4031.811872321.943.46
2017-01-1231.9532.1731.2431.492105821.723.42
2017-01-1132.0532.2231.6432.203575722.213.50
2017-01-1031.2832.1131.2632.033853322.093.48
2017-01-0931.9531.9531.3331.533183921.753.43
2017-01-0632.2632.3931.2132.174374622.193.50
2017-01-0532.2732.2931.7031.944251022.033.47
2017-01-0432.2632.8932.1632.499039022.413.53
2017-01-0332.6532.9231.7632.107626222.143.49
2016-12-3032.6932.6931.4132.464001722.393.53
2016-12-2932.2832.5231.8832.503623822.413.53
2016-12-2832.0232.3331.9632.188708222.193.50
2016-12-2732.0232.7931.6632.265503622.253.50
2016-12-2332.2232.4431.8532.043832922.103.48
2016-12-2232.9832.9831.9132.326082422.293.51
2016-12-2132.3732.9331.8532.824904222.633.57
2016-12-2031.8832.4931.4432.456733122.383.53
2016-12-1930.9431.6130.8031.585398421.783.43
2016-12-1631.2331.3330.6031.0113128821.393.37
2016-12-1530.8131.5930.4231.246612421.553.39
2016-12-1430.9831.2330.4730.957641821.353.36
2016-12-1331.2131.2630.8131.044686621.413.37
2016-12-1231.0231.1630.9231.027065821.393.37
2016-12-0930.9931.2230.8131.026559521.393.37
2016-12-0830.3831.2530.3531.007328121.383.37
2016-12-0730.1830.5029.8330.383286220.953.30
2016-12-0629.6930.2529.5030.146095420.793.27
2016-12-0529.0029.6928.9929.555304720.383.21
2016-12-0229.8429.8427.7028.874038319.913.14
2016-12-0129.1729.8729.1729.853834220.593.24
2016-11-3029.6429.8629.0429.215951620.153.17
2016-11-2928.9829.5828.9829.345220720.233.19
2016-11-2828.9729.3228.8028.945092919.963.14
2016-11-2529.0829.2428.5829.052583920.033.16
2016-11-240.000.000.0029.070N/AN/A
2016-11-2328.9129.2528.8529.075581320.053.16
2016-11-2228.4229.0028.4228.987303619.993.15
2016-11-2128.7028.7028.0228.476152919.633.09
2016-11-1828.4529.1728.3128.717752319.803.12
2016-11-1727.5428.3627.5428.335474819.543.08
2016-11-1627.7528.2127.7528.126408419.393.06
2016-11-1528.0028.3726.8828.006104519.313.04
2016-11-1428.2229.1427.8128.246400719.483.07
2016-11-1126.5028.1926.2027.9311716119.263.03
2016-11-1025.9026.9524.2826.328288718.152.86
2016-11-0924.8425.8524.8325.727634817.742.79
2016-11-0824.8924.9824.6724.763108717.082.69
2016-11-0724.2524.9724.2224.942804917.202.71
2016-11-0424.3224.6624.2124.233105616.712.63
2016-11-0324.2024.4924.1624.322423516.772.64
2016-11-0224.7824.7824.2424.242385116.722.63
2016-11-0124.8724.9824.6924.773500417.082.69
2016-10-3124.9224.9224.6424.776947017.082.69
2016-10-2824.8824.8824.3224.723156017.052.69
2016-10-2724.8924.9524.7324.794116017.102.69
2016-10-2624.9825.0024.7324.732867317.062.69
2016-10-2525.0025.0024.6524.915859120.092.74
2016-10-2424.5124.9224.4424.631743919.862.71
2016-10-2124.3124.6724.2024.343500319.632.68
2016-10-2024.7124.7424.4024.543444519.792.70
2016-10-1924.5324.7924.4324.731246119.942.72
2016-10-1824.5524.6024.3124.441529219.712.69
2016-10-1724.6724.6724.3324.50983219.762.70
2016-10-1424.6324.6824.3024.581919319.822.70
2016-10-1324.7224.7224.2424.471717319.732.69
2016-10-1224.4524.8424.0924.771571819.982.73
2016-10-1124.7924.8024.2524.351392119.642.68
2016-10-1024.4124.6524.3824.562989819.812.70
2016-10-0724.4024.7324.1724.661988719.892.71
2016-10-0624.4724.4724.1924.231889819.542.67
2016-10-0524.1324.5524.1324.391984119.672.68
2016-10-0424.3024.3924.0224.132510919.462.66
2016-10-0324.4124.5524.2724.442531819.712.69
2016-09-3024.5224.8724.3724.595606719.832.71
2016-09-2924.7124.8224.3824.381827419.662.68
2016-09-2824.3524.7024.3324.661483619.892.71
2016-09-2724.1324.5024.1324.401875719.682.68
2016-09-2624.4724.5224.2324.242521619.552.67
2016-09-2324.7024.9324.6524.821969520.022.73
2016-09-2224.8124.9124.6724.805374820.002.73
2016-09-2124.6324.9824.4724.762666719.972.72
2016-09-2024.5524.7024.4624.522099119.772.70
2016-09-1924.1824.6924.1824.552191219.802.70
2016-09-1624.2524.2924.0324.206842619.522.66
2016-09-1524.1224.2624.1024.172175619.492.66
2016-09-1424.1724.5724.0424.112176519.442.65
2016-09-1324.2824.4724.2224.364995919.652.68
2016-09-1224.4424.6224.0224.613783019.852.71
2016-09-0924.4824.6224.3724.385407719.662.68
Get more Data

Peoples Bancorp Stock Chart

View PEBO PE ratio, PS ratio stocks charts and compare with peers.
PEBO Chart
Note: Compare Peoples Bancorp stock price history with the index and industry peers.

Peoples Bancorp Historical Prices: Past 5 years

Max Stock Price 32.82 Dec 21,2016
Min Stock Price 14.73 Jan 17,2012
Avg Stock Price 22.23

Peoples Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 36.53 Apr 26,2016
Min PE Ratio 9.52 Nov 14,2012
Avg PE Ratio 17.59

Peoples Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 3.57 Dec 21,2016
Min PS Ratio 1.41 Jan 17,2012
Avg PS Ratio 2.4

PEBO Industry Peers

Company Price Change (%)
First Financial Corporation (THFF)48.80.25 (0.51%)
Mercantile Bank (MBWM)32.580.43 (1.34%)
Wesbanco (WSBC)41.770.39 (0.94%)
Huntington Bancshares (HBAN)13.120.11 (0.85%)
Ohio Valley Banc Corp. (OVBC)27.250.68 (2.56%)
United Bancshares (UBOH)21.50.6 (2.87%)
Park National (PRK)112.561.19 (1.07%)

Peoples Bancorp historical quotes helps an investor analyze a company's history and do Peoples Bancorp stock analysis . The price movement is easily depicted in the Peoples Bancorp stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. PEBO saw a high of 31.49, and a low of 30.68 on last trading day. Peoples Bancorp historical P/S ratio was at a high of 3.57 on 21 Dec, 2016 and a low of 0.55 on 09 Mar, 2009. .