Peoples Bancorp Inc. ( PEBO) - Price History
Monthly price history for PEBO (Peoples Bancorp Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $39.72 | $39.72 |
| June 2026 | $38.41 | $38.41 |
| May 2026 | $34.78 | $34.78 |
| April 2026 | $33.98 | $34.40 |
| March 2026 | $32.47 | $32.87 |
| February 2026 | $31.88 | $32.27 |
| January 2026 | $31.72 | $32.52 |
| December 2025 | $29.29 | $30.03 |
| November 2025 | $28.90 | $29.63 |
| October 2025 | $27.50 | $28.60 |
| September 2025 | $28.84 | $29.99 |
| August 2025 | $29.75 | $30.94 |
| July 2025 | $27.14 | $28.64 |
| June 2025 | $28.94 | $30.54 |
| May 2025 | $27.78 | $29.32 |
| April 2025 | $27.11 | $29.01 |
| March 2025 | $27.72 | $29.66 |
| February 2025 | $29.90 | $32 |
| January 2025 | $30.14 | $32.65 |
| December 2024 | $29.25 | $31.69 |
| November 2024 | $32.38 | $35.08 |
| October 2024 | $28.04 | $30.78 |
| September 2024 | $27.42 | $30.09 |
| August 2024 | $29.16 | $32 |
| July 2024 | $29.92 | $33.27 |
| June 2024 | $26.98 | $30 |
| May 2024 | $26.21 | $29.15 |
| April 2024 | $25.77 | $29.04 |
| March 2024 | $26.27 | $29.61 |
| February 2024 | $24.91 | $28.07 |
| January 2024 | $25.65 | $29.30 |
| December 2023 | $29.55 | $33.76 |
| November 2023 | $25.76 | $29.43 |
| October 2023 | $23.81 | $27.58 |
| September 2023 | $21.91 | $25.38 |
| August 2023 | $22.25 | $25.77 |
| July 2023 | $23.98 | $28.17 |
| June 2023 | $22.60 | $26.55 |
| May 2023 | $21.85 | $25.67 |
| April 2023 | $21.83 | $26.06 |
| March 2023 | $21.57 | $25.75 |
| February 2023 | $26.06 | $31.11 |
| January 2023 | $24.54 | $29.67 |
| December 2022 | $23.37 | $28.25 |
| November 2022 | $24.82 | $30 |
| October 2022 | $24.72 | $30.27 |
| September 2022 | $23.62 | $28.93 |
| August 2022 | $24.41 | $29.89 |
| July 2022 | $24.93 | $30.92 |
| June 2022 | $21.45 | $26.60 |
| May 2022 | $23.04 | $28.58 |
| April 2022 | $21.81 | $27.42 |
| March 2022 | $24.90 | $31.31 |
| February 2022 | $24.88 | $31.28 |
| January 2022 | $26.08 | $33.15 |
| December 2021 | $25.02 | $31.81 |
| November 2021 | $24.26 | $30.84 |
| October 2021 | $24.86 | $31.96 |
| September 2021 | $24.59 | $31.61 |
| August 2021 | $24.30 | $31.24 |
| July 2021 | $22.94 | $29.49 |
| June 2021 | $22.76 | $29.62 |
| May 2021 | $24.96 | $32.48 |
| April 2021 | $25.69 | $33.43 |
| March 2021 | $25.22 | $33.17 |
| February 2021 | $23.68 | $31.14 |
| January 2021 | $22.94 | $30.50 |
| December 2020 | $20.37 | $27.09 |
| November 2020 | $18.78 | $24.98 |
| October 2020 | $17 | $22.60 |
| September 2020 | $14.14 | $19.09 |
| August 2020 | $15.66 | $21.14 |
| July 2020 | $14.86 | $20.07 |
| June 2020 | $15.50 | $21.28 |
| May 2020 | $16.37 | $22.47 |
| April 2020 | $17.46 | $24.31 |
| March 2020 | $15.91 | $22.15 |
| February 2020 | $20.50 | $28.55 |
| January 2020 | $23.37 | $32.54 |
| December 2019 | $24.64 | $34.66 |
| November 2019 | $23.25 | $32.71 |
| October 2019 | $23.01 | $32.71 |
| September 2019 | $22.38 | $31.81 |
| August 2019 | $21.60 | $30.71 |
| July 2019 | $22.55 | $32.41 |
| June 2019 | $22.45 | $32.26 |
| May 2019 | $21.51 | $30.91 |
| April 2019 | $22.50 | $32.68 |
| March 2019 | $21.33 | $30.97 |
| February 2019 | $22.96 | $33.34 |
| January 2019 | $21.83 | $32 |
| December 2018 | $20.53 | $30.10 |
| November 2018 | $23.81 | $34.90 |
| October 2018 | $23.15 | $34.23 |
| September 2018 | $23.69 | $35.03 |
| August 2018 | $24.25 | $35.86 |
| July 2018 | $24.30 | $36.22 |
| June 2018 | $25.35 | $37.78 |
| May 2018 | $25.18 | $37.53 |
| April 2018 | $23.87 | $35.86 |
| March 2018 | $23.60 | $35.45 |
| February 2018 | $22.96 | $34.49 |
| January 2018 | $23.53 | $35.61 |
| December 2017 | $21.56 | $32.62 |
| November 2017 | $22.38 | $33.86 |
| October 2017 | $21.74 | $33.12 |
| September 2017 | $22.05 | $33.59 |
| August 2017 | $20.39 | $31.06 |
| July 2017 | $21.26 | $32.60 |
| June 2017 | $20.95 | $32.13 |
| May 2017 | $19.72 | $30.25 |
| April 2017 | $21.70 | $33.48 |
| March 2017 | $20.52 | $31.66 |
| February 2017 | $21.08 | $32.52 |
| January 2017 | $20 | $31.05 |
| December 2016 | $20.90 | $32.46 |
| November 2016 | $18.81 | $29.21 |
| October 2016 | $15.84 | $24.77 |
| September 2016 | $15.73 | $24.59 |
| August 2016 | $15.20 | $23.77 |
| July 2016 | $14.26 | $22.45 |
| June 2016 | $13.84 | $21.79 |
| May 2016 | $13.71 | $21.59 |
| April 2016 | $13.54 | $21.49 |
| March 2016 | $12.32 | $19.54 |
| February 2016 | $11.24 | $17.84 |
| January 2016 | $10.72 | $17.16 |
| December 2015 | $11.77 | $18.84 |
| November 2015 | $12.88 | $20.62 |
| October 2015 | $11.88 | $19.16 |
| September 2015 | $12.90 | $20.79 |
| August 2015 | $13.63 | $21.98 |
| July 2015 | $13.05 | $21.04 |
| June 2015 | $14.38 | $23.34 |
| May 2015 | $14.22 | $23.09 |
| April 2015 | $14.19 | $23.19 |
| March 2015 | $14.47 | $23.64 |
| February 2015 | $14.53 | $23.74 |
| January 2015 | $13.89 | $22.85 |
| December 2014 | $15.77 | $25.93 |
| November 2014 | $14.72 | $24.21 |
| October 2014 | $14.99 | $24.65 |
| September 2014 | $14.36 | $23.75 |
| August 2014 | $14.49 | $23.97 |
| July 2014 | $14.10 | $23.33 |
| June 2014 | $15.88 | $26.45 |
| May 2014 | $14.77 | $24.60 |
| April 2014 | $15.57 | $26.07 |
| March 2014 | $14.77 | $24.73 |
| February 2014 | $14.61 | $24.47 |
| January 2014 | $13.46 | $22.55 |
| December 2013 | $13.35 | $22.51 |
| November 2013 | $14.21 | $23.96 |
| October 2013 | $13.30 | $22.42 |
| September 2013 | $12.31 | $20.88 |
| August 2013 | $12.36 | $20.96 |
| July 2013 | $13.18 | $22.49 |
| June 2013 | $11.23 | $19.16 |
| May 2013 | $10.67 | $18.22 |
| April 2013 | $10.77 | $18.53 |
| March 2013 | $11.83 | $20.36 |
| February 2013 | $11.45 | $19.70 |
| January 2013 | $11.47 | $19.73 |
| December 2012 | $10.73 | $18.57 |
| November 2012 | $10.61 | $18.36 |
| October 2012 | $11.12 | $19.36 |
| September 2012 | $11.95 | $20.81 |
| August 2012 | $11.54 | $20.09 |
| July 2012 | $11.35 | $19.87 |
| June 2012 | $11.41 | $19.98 |
| May 2012 | $9.74 | $17.06 |
| April 2012 | $9.48 | $16.72 |
| March 2012 | $9.05 | $15.94 |
| February 2012 | $8.34 | $14.70 |
| January 2012 | $8.01 | $14.22 |
| December 2011 | $7.58 | $13.46 |
| November 2011 | $6.59 | $11.70 |
| October 2011 | $6.72 | $12.03 |
| September 2011 | $5.58 | $10 |
| August 2011 | $5.42 | $9.70 |
| July 2011 | $6 | $10.84 |
| June 2011 | $5.67 | $10.24 |
| May 2011 | $6.27 | $11.33 |
| April 2011 | $6.86 | $12.39 |
| March 2011 | $6.05 | $10.93 |
| February 2011 | $6.73 | $12.27 |
| January 2011 | $6.78 | $12.35 |
| December 2010 | $7.80 | $14.23 |
| November 2010 | $6.43 | $11.81 |
| October 2010 | $6.53 | $11.98 |
| September 2010 | $6.12 | $11.24 |
| August 2010 | $5.94 | $10.99 |
| July 2010 | $8.47 | $15.68 |
| June 2010 | $7.06 | $13.18 |
| May 2010 | $7.39 | $13.79 |
| April 2010 | $8.45 | $15.76 |
| March 2010 | $8.03 | $14.98 |
| February 2010 | $6.96 | $13.07 |
| January 2010 | $6.28 | $11.80 |
| December 2009 | $4.68 | $8.80 |
| November 2009 | $4.33 | $8.22 |
| October 2009 | $5.14 | $9.76 |
| September 2009 | $6.25 | $11.86 |
| August 2009 | $7.51 | $14.37 |
| July 2009 | $8.70 | $16.64 |
| June 2009 | $8.10 | $15.50 |
| May 2009 | $8.30 | $16.12 |
| April 2009 | $7.76 | $15.06 |
| March 2009 | $6.08 | $11.80 |
| February 2009 | $4.19 | $8.38 |
| January 2009 | $4.57 | $9.16 |
| December 2008 | $8.69 | $17.39 |
| November 2008 | $7.81 | $15.85 |
| October 2008 | $8.57 | $17.41 |
| September 2008 | $9.74 | $19.79 |
| August 2008 | $9.09 | $18.67 |
| July 2008 | $8.05 | $16.55 |
| June 2008 | $8.40 | $17.26 |
| May 2008 | $10.37 | $21.54 |
| April 2008 | $10.62 | $22.06 |
| March 2008 | $10.55 | $21.92 |
| February 2008 | $9.40 | $19.74 |
| January 2008 | $10.23 | $21.47 |
| December 2007 | $10.78 | $22.63 |
| November 2007 | $10.37 | $21.99 |
| October 2007 | $10.70 | $22.70 |
| September 2007 | $11.22 | $23.80 |
| August 2007 | $11.18 | $23.94 |
| July 2007 | $9.52 | $20.38 |
| June 2007 | $11.49 | $24.61 |
| May 2007 | $11.62 | $25.10 |
| April 2007 | $10.54 | $22.77 |
| March 2007 | $11.11 | $24.01 |
| February 2007 | $11.57 | $25.23 |
| January 2007 | $12.09 | $26.37 |
| December 2006 | $12.38 | $27 |
| November 2006 | $11.77 | $25.86 |
| October 2006 | $12.15 | $26.71 |
| September 2006 | $12.09 | $26.57 |
| August 2006 | $12.41 | $27.49 |
| July 2006 | $12.31 | $27.26 |
| June 2006 | $12.24 | $27.13 |
| May 2006 | $11.59 | $25.89 |
| April 2006 | $12.32 | $27.53 |
| March 2006 | $12.21 | $27.27 |
| February 2006 | $11.90 | $26.78 |
| January 2006 | $12 | $27 |
| December 2005 | $11.52 | $25.94 |
| November 2005 | $11.63 | $26.38 |
| October 2005 | $11.52 | $26.13 |
| September 2005 | $11.08 | $25.12 |
| August 2005 | $11.18 | $25.55 |
| July 2005 | $11.52 | $26.32 |
| June 2005 | $10.64 | $24.32 |
| May 2005 | $11.13 | $25.64 |
| April 2005 | $10.24 | $23.59 |
| March 2005 | $10.62 | $24.45 |
| February 2005 | $10.15 | $23.56 |
| January 2005 | $10.67 | $24.77 |
| December 2004 | $10.74 | $24.94 |
| November 2004 | $12.13 | $28.36 |
| October 2004 | $10.91 | $25.50 |
| September 2004 | $10.24 | $23.93 |
| August 2004 | $9.93 | $23.40 |
| July 2004 | $9.84 | $23.18 |
| June 2004 | $10.40 | $24.50 |
| May 2004 | $9.70 | $23.04 |
| April 2004 | $9.11 | $21.64 |
| March 2004 | $10.70 | $25.43 |
| February 2004 | $10.93 | $26.14 |
| January 2004 | $11.02 | $26.36 |
| December 2003 | $11.22 | $26.83 |
| November 2003 | $10.74 | $25.88 |
| October 2003 | $10.53 | $25.36 |
| September 2003 | $10.10 | $24.33 |
| August 2003 | $10.47 | $25.41 |
| July 2003 | $9.62 | $24.50 |
| June 2003 | $9.09 | $23.14 |
| May 2003 | $8.98 | $23.03 |
| April 2003 | $8.17 | $20.95 |
| March 2003 | $8.21 | $21.06 |
| February 2003 | $8.40 | $21.73 |
| January 2003 | $8.59 | $22.21 |
| December 2002 | $9 | $23.27 |
| November 2002 | $9.04 | $23.54 |
| October 2002 | $10.38 | $27.01 |
| September 2002 | $8.98 | $23.36 |
| August 2002 | $9.56 | $25.02 |
| July 2002 | $8.80 | $23.03 |
| June 2002 | $10.32 | $27.02 |
| May 2002 | $8.60 | $24.94 |
| April 2002 | $8.47 | $24.55 |
| March 2002 | $7.53 | $21.82 |
| February 2002 | $6.47 | $18.91 |
| January 2002 | $5.93 | $17.32 |
| December 2001 | $5.71 | $16.68 |
| November 2001 | $5.84 | $17.23 |
| October 2001 | $5.44 | $16.05 |
| September 2001 | $6.25 | $18.41 |
| August 2001 | $6.33 | $18.82 |
| July 2001 | $5.62 | $18.36 |
| June 2001 | $5.34 | $17.45 |
| May 2001 | $5.47 | $18.04 |
| April 2001 | $4.91 | $16.18 |
| March 2001 | $5.10 | $16.82 |
| February 2001 | $4.65 | $15.45 |
| January 2001 | $4.58 | $15.23 |
| December 2000 | $4.03 | $13.41 |
| November 2000 | $3.72 | $12.50 |
| October 2000 | $3.60 | $12.10 |
| September 2000 | $3.69 | $12.39 |
| August 2000 | $4.08 | $13.86 |
| July 2000 | $3.88 | $13.18 |
| June 2000 | $3.75 | $12.73 |
| May 2000 | $4.07 | $13.98 |
| April 2000 | $4.65 | $15.97 |
| March 2000 | $4.40 | $15.11 |
| February 2000 | $4.20 | $14.55 |
| January 2000 | $4.35 | $16.59 |
| December 1999 | $5.13 | $19.55 |
| November 1999 | $5.21 | $20 |
| October 1999 | $6.34 | $24.32 |
| September 1999 | $6.53 | $25.06 |
| August 1999 | $6.39 | $24.66 |
| July 1999 | $6.80 | $26.25 |
| June 1999 | $6.48 | $25 |
| May 1999 | $5.94 | $23.07 |
| April 1999 | $5.48 | $23.41 |
| March 1999 | $4.71 | $20.11 |
| February 1999 | $5.26 | $22.61 |
| January 1999 | $5.29 | $22.73 |
| December 1998 | $5.16 | $22.16 |
| November 1998 | $5.57 | $24.09 |
| October 1998 | $5.47 | $23.64 |
| September 1998 | $5.44 | $23.52 |
| August 1998 | $5.33 | $23.18 |
| July 1998 | $6.02 | $26.19 |
| June 1998 | $6.48 | $28.18 |
| May 1998 | $6.53 | $28.52 |
| April 1998 | $6.96 | $45.62 |
| March 1998 | $6.70 | $43.86 |
| February 1998 | $5.90 | $38.86 |
| January 1998 | $5.70 | $37.50 |
| December 1997 | $5.76 | $37.96 |
| November 1997 | $6.13 | $40.57 |
| October 1997 | $5.94 | $39.32 |
| September 1997 | $5.56 | $36.82 |
| August 1997 | $5.02 | $33.41 |
| July 1997 | $5.19 | $34.55 |
| June 1997 | $5.02 | $33.41 |
| May 1997 | $4.55 | $30.46 |
| April 1997 | $4.40 | $29.43 |
| March 1997 | $4.11 | $27.50 |
| February 1997 | $3.88 | $26.14 |
| January 1997 | $3.59 | $24.20 |
| December 1996 | $3.57 | $24.09 |
| November 1996 | $3.65 | $24.77 |
| October 1996 | $3.58 | $24.32 |
| September 1996 | $3.18 | $21.59 |
| August 1996 | $3.02 | $20.68 |
| July 1996 | $2.92 | $20 |
| June 1996 | $2.87 | $21.59 |
| May 1996 | $2.77 | $21.02 |
| April 1996 | $2.78 | $21.14 |
| March 1996 | $2.84 | $21.59 |
| February 1996 | $2.85 | $21.82 |
| January 1996 | $2.73 | $20.91 |
| December 1995 | $2.81 | $21.48 |
| November 1995 | $2.77 | $21.36 |
| October 1995 | $2.74 | $21.14 |
| September 1995 | $2.60 | $22.04 |
| August 1995 | $2.50 | $21.36 |
| July 1995 | $2.36 | $20.23 |
| June 1995 | $2.39 | $20.46 |
| May 1995 | $2.53 | $21.82 |
| April 1995 | $2.37 | $20.46 |
| March 1995 | $2.40 | $20.68 |
| February 1995 | $2.41 | $20.91 |
| January 1995 | $2.41 | $20.91 |
| December 1994 | $2.51 | $21.82 |
| November 1994 | $2.44 | $21.36 |
| October 1994 | $2.65 | $23.18 |
| September 1994 | $2.42 | $21.14 |
| August 1994 | $2.27 | $20 |
| July 1994 | $2.27 | $20 |
| June 1994 | $2.38 | $20.91 |
| May 1994 | $2.33 | $20.68 |
| April 1994 | $2.10 | $37.27 |
| March 1994 | $2.15 | $38.18 |
| February 1994 | $2.24 | $40 |
| January 1994 | $2.24 | $40 |
| December 1993 | $2.12 | $37.96 |
| November 1993 | $2.14 | $38.64 |
| October 1993 | $2.22 | $40 |
| September 1993 | $2.27 | $40.91 |
| August 1993 | $2 | $36.36 |
| July 1993 | $2.08 | $37.73 |
| June 1993 | $2.16 | $39.09 |
| May 1993 | $1.99 | $36.36 |
| April 1993 | $1.94 | $35.46 |
| March 1993 | $2.04 | $37.27 |
| February 1993 | $2.48 | $50 |
PEBO
List: Contenders
Price: $39.72
52 week price:
Dividend Yield: 4.14%
5-year range yield:
Forward Dividend Yield: 4.19%
Payout Ratio: 45.20%
Payout Ratio Range:
Dividend Per Share: 1.68 USD
Earnings Per Share: 3.12 USD
P/E Ratio: 12.76
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 81100
Market Capitalization: 1.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 35
DGR3: 3.32%
DGR5: 3.44%
DGR10: 10.87%
DGR20: 6.05%