Peoples Bancorp Inc. - Price History
Monthly price history for PEBO (Peoples Bancorp Inc.)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | $29.91 | $29.91 |
April 2024 | $29.04 | $29.04 |
March 2024 | $29.61 | $29.61 |
February 2024 | $28.07 | $28.07 |
January 2024 | $28.91 | $29.30 |
December 2023 | $33.31 | $33.76 |
November 2023 | $29.04 | $29.43 |
October 2023 | $26.84 | $27.58 |
September 2023 | $24.70 | $25.38 |
August 2023 | $25.08 | $25.77 |
July 2023 | $27.03 | $28.17 |
June 2023 | $25.47 | $26.55 |
May 2023 | $24.63 | $25.67 |
April 2023 | $24.61 | $26.06 |
March 2023 | $24.31 | $25.75 |
February 2023 | $29.38 | $31.11 |
January 2023 | $27.66 | $29.67 |
December 2022 | $26.34 | $28.25 |
November 2022 | $27.97 | $30 |
October 2022 | $27.86 | $30.27 |
September 2022 | $26.63 | $28.93 |
August 2022 | $27.51 | $29.89 |
July 2022 | $28.10 | $30.92 |
June 2022 | $24.17 | $26.60 |
May 2022 | $25.97 | $28.58 |
April 2022 | $24.58 | $27.42 |
March 2022 | $28.07 | $31.31 |
February 2022 | $28.04 | $31.28 |
January 2022 | $29.39 | $33.15 |
December 2021 | $28.20 | $31.81 |
November 2021 | $27.34 | $30.84 |
October 2021 | $28.02 | $31.96 |
September 2021 | $27.72 | $31.61 |
August 2021 | $27.39 | $31.24 |
July 2021 | $25.86 | $29.49 |
June 2021 | $25.65 | $29.62 |
May 2021 | $28.13 | $32.48 |
April 2021 | $28.95 | $33.43 |
March 2021 | $28.42 | $33.17 |
February 2021 | $26.68 | $31.14 |
January 2021 | $25.85 | $30.50 |
December 2020 | $22.96 | $27.09 |
November 2020 | $21.17 | $24.98 |
October 2020 | $19.15 | $22.60 |
September 2020 | $15.93 | $19.09 |
August 2020 | $17.64 | $21.14 |
July 2020 | $16.75 | $20.07 |
June 2020 | $17.47 | $21.28 |
May 2020 | $18.44 | $22.47 |
April 2020 | $19.68 | $24.31 |
March 2020 | $17.93 | $22.15 |
February 2020 | $23.11 | $28.55 |
January 2020 | $26.34 | $32.54 |
December 2019 | $27.77 | $34.66 |
November 2019 | $26.21 | $32.71 |
October 2019 | $25.94 | $32.71 |
September 2019 | $25.22 | $31.81 |
August 2019 | $24.35 | $30.71 |
July 2019 | $25.42 | $32.41 |
June 2019 | $25.30 | $32.26 |
May 2019 | $24.24 | $30.91 |
April 2019 | $25.36 | $32.68 |
March 2019 | $24.04 | $30.97 |
February 2019 | $25.88 | $33.34 |
January 2019 | $24.60 | $32 |
December 2018 | $23.14 | $30.10 |
November 2018 | $26.83 | $34.90 |
October 2018 | $26.09 | $34.23 |
September 2018 | $26.70 | $35.03 |
August 2018 | $27.33 | $35.86 |
July 2018 | $27.39 | $36.22 |
June 2018 | $28.57 | $37.78 |
May 2018 | $28.38 | $37.53 |
April 2018 | $26.90 | $35.86 |
March 2018 | $26.60 | $35.45 |
February 2018 | $25.88 | $34.49 |
January 2018 | $26.52 | $35.61 |
December 2017 | $24.30 | $32.62 |
November 2017 | $25.22 | $33.86 |
October 2017 | $24.50 | $33.12 |
September 2017 | $24.85 | $33.59 |
August 2017 | $22.98 | $31.06 |
July 2017 | $23.96 | $32.60 |
June 2017 | $23.61 | $32.13 |
May 2017 | $22.23 | $30.25 |
April 2017 | $24.46 | $33.48 |
March 2017 | $23.13 | $31.66 |
February 2017 | $23.76 | $32.52 |
January 2017 | $22.54 | $31.05 |
December 2016 | $23.56 | $32.46 |
November 2016 | $21.20 | $29.21 |
October 2016 | $17.85 | $24.77 |
September 2016 | $17.72 | $24.59 |
August 2016 | $17.13 | $23.77 |
July 2016 | $16.07 | $22.45 |
June 2016 | $15.59 | $21.79 |
May 2016 | $15.45 | $21.59 |
April 2016 | $15.26 | $21.49 |
March 2016 | $13.88 | $19.54 |
February 2016 | $12.67 | $17.84 |
January 2016 | $12.08 | $17.16 |
December 2015 | $13.27 | $18.84 |
November 2015 | $14.52 | $20.62 |
October 2015 | $13.39 | $19.16 |
September 2015 | $14.53 | $20.79 |
August 2015 | $15.36 | $21.98 |
July 2015 | $14.71 | $21.04 |
June 2015 | $16.20 | $23.34 |
May 2015 | $16.03 | $23.09 |
April 2015 | $15.99 | $23.19 |
March 2015 | $16.30 | $23.64 |
February 2015 | $16.37 | $23.74 |
January 2015 | $15.66 | $22.85 |
December 2014 | $17.77 | $25.93 |
November 2014 | $16.59 | $24.21 |
October 2014 | $16.89 | $24.65 |
September 2014 | $16.18 | $23.75 |
August 2014 | $16.33 | $23.97 |
July 2014 | $15.89 | $23.33 |
June 2014 | $17.90 | $26.45 |
May 2014 | $16.65 | $24.60 |
April 2014 | $17.54 | $26.07 |
March 2014 | $16.64 | $24.73 |
February 2014 | $16.47 | $24.47 |
January 2014 | $15.18 | $22.55 |
December 2013 | $15.05 | $22.51 |
November 2013 | $16.02 | $23.96 |
October 2013 | $14.99 | $22.42 |
September 2013 | $13.87 | $20.88 |
August 2013 | $13.93 | $20.96 |
July 2013 | $14.85 | $22.49 |
June 2013 | $13.92 | $21.08 |
May 2013 | $13.23 | $20.04 |
April 2013 | $13.36 | $20.38 |
March 2013 | $14.68 | $22.39 |
February 2013 | $14.21 | $21.67 |
January 2013 | $14.23 | $21.70 |
December 2012 | $13.32 | $20.43 |
November 2012 | $13.17 | $20.20 |
October 2012 | $13.81 | $21.30 |
September 2012 | $14.84 | $22.89 |
August 2012 | $14.33 | $22.10 |
July 2012 | $14.10 | $21.86 |
June 2012 | $14.18 | $21.98 |
May 2012 | $12.11 | $18.77 |
April 2012 | $11.79 | $18.39 |
March 2012 | $11.25 | $17.54 |
February 2012 | $10.37 | $16.17 |
January 2012 | $9.96 | $15.64 |
December 2011 | $9.43 | $14.81 |
November 2011 | $8.20 | $12.87 |
October 2011 | $8.36 | $13.23 |
September 2011 | $6.95 | $11 |
August 2011 | $6.74 | $10.67 |
July 2011 | $7.48 | $11.93 |
June 2011 | $7.07 | $11.27 |
May 2011 | $7.81 | $12.46 |
April 2011 | $8.54 | $13.63 |
March 2011 | $7.54 | $12.02 |
February 2011 | $8.39 | $13.50 |
January 2011 | $8.45 | $13.59 |
December 2010 | $9.73 | $15.65 |
November 2010 | $8.03 | $12.99 |
October 2010 | $8.14 | $13.18 |
September 2010 | $7.64 | $12.37 |
August 2010 | $7.41 | $12.09 |
July 2010 | $10.58 | $17.25 |
June 2010 | $8.83 | $14.50 |
May 2010 | $9.24 | $15.17 |
April 2010 | $10.56 | $17.34 |
March 2010 | $10.03 | $16.48 |
February 2010 | $8.70 | $14.38 |
January 2010 | $7.86 | $12.98 |
December 2009 | $5.86 | $9.68 |
November 2009 | $5.42 | $9.04 |
October 2009 | $6.44 | $10.74 |
September 2009 | $7.82 | $13.05 |
August 2009 | $9.41 | $15.81 |
July 2009 | $10.90 | $18.31 |
June 2009 | $10.15 | $17.05 |
May 2009 | $10.42 | $17.73 |
April 2009 | $9.73 | $16.57 |
March 2009 | $7.62 | $12.98 |
February 2009 | $5.27 | $9.22 |
January 2009 | $5.75 | $10.07 |
December 2008 | $10.93 | $19.13 |
November 2008 | $9.83 | $17.44 |
October 2008 | $10.80 | $19.15 |
September 2008 | $12.28 | $21.77 |
August 2008 | $11.46 | $20.54 |
July 2008 | $10.15 | $18.20 |
June 2008 | $10.59 | $18.98 |
May 2008 | $13.08 | $23.69 |
April 2008 | $13.40 | $24.27 |
March 2008 | $13.32 | $24.11 |
February 2008 | $11.88 | $21.72 |
January 2008 | $12.92 | $23.62 |
December 2007 | $13.62 | $24.89 |
November 2007 | $13.11 | $24.19 |
October 2007 | $13.53 | $24.97 |
September 2007 | $14.19 | $26.18 |
August 2007 | $14.15 | $26.33 |
July 2007 | $12.05 | $22.42 |
June 2007 | $14.55 | $27.07 |
May 2007 | $14.72 | $27.61 |
April 2007 | $13.35 | $25.05 |
March 2007 | $14.08 | $26.41 |
February 2007 | $14.67 | $27.75 |
January 2007 | $15.33 | $29.01 |
December 2006 | $15.70 | $29.70 |
November 2006 | $14.93 | $28.45 |
October 2006 | $15.42 | $29.38 |
September 2006 | $15.34 | $29.23 |
August 2006 | $15.76 | $30.24 |
July 2006 | $15.62 | $29.99 |
June 2006 | $15.55 | $29.84 |
May 2006 | $14.73 | $28.48 |
April 2006 | $15.66 | $30.28 |
March 2006 | $15.52 | $30 |
February 2006 | $15.13 | $29.46 |
January 2006 | $15.25 | $29.70 |
December 2005 | $14.65 | $28.53 |
November 2005 | $14.80 | $29.02 |
October 2005 | $14.66 | $28.74 |
September 2005 | $14.09 | $27.63 |
August 2005 | $14.24 | $28.10 |
July 2005 | $14.66 | $28.95 |
June 2005 | $13.55 | $26.75 |
May 2005 | $14.18 | $28.20 |
April 2005 | $13.05 | $25.95 |
March 2005 | $13.53 | $26.90 |
February 2005 | $13.01 | $26.05 |
January 2005 | $13.61 | $27.25 |
December 2004 | $13.70 | $27.43 |
November 2004 | $15.48 | $31.19 |
October 2004 | $13.92 | $28.05 |
September 2004 | $13.06 | $26.32 |
August 2004 | $12.68 | $25.74 |
July 2004 | $12.56 | $25.50 |
June 2004 | $13.28 | $26.95 |
May 2004 | $12.39 | $25.34 |
April 2004 | $11.64 | $23.80 |
March 2004 | $13.68 | $27.97 |
February 2004 | $13.98 | $28.76 |
January 2004 | $14.09 | $29 |
December 2003 | $14.34 | $29.51 |
November 2003 | $13.74 | $28.47 |
October 2003 | $13.47 | $27.90 |
September 2003 | $12.92 | $26.76 |
August 2003 | $13.41 | $27.95 |
July 2003 | $12.31 | $26.95 |
June 2003 | $11.54 | $25.26 |
May 2003 | $11.50 | $25.33 |
April 2003 | $10.46 | $23.05 |
March 2003 | $10.51 | $23.16 |
February 2003 | $10.77 | $23.90 |
January 2003 | $11.01 | $24.43 |
December 2002 | $11.54 | $25.60 |
November 2002 | $11.60 | $25.90 |
October 2002 | $13.31 | $29.71 |
September 2002 | $11.51 | $25.70 |
August 2002 | $12.26 | $27.52 |
July 2002 | $11.29 | $25.33 |
June 2002 | $13.24 | $29.72 |
May 2002 | $11.05 | $27.44 |
April 2002 | $10.87 | $27 |
March 2002 | $9.66 | $24 |
February 2002 | $8.32 | $20.80 |
January 2002 | $7.62 | $19.05 |
December 2001 | $7.34 | $18.35 |
November 2001 | $7.52 | $18.95 |
October 2001 | $7 | $17.65 |
September 2001 | $8.03 | $20.25 |
August 2001 | $8.15 | $20.70 |
July 2001 | $7.23 | $20.20 |
June 2001 | $6.87 | $19.20 |
May 2001 | $7.05 | $19.85 |
April 2001 | $6.32 | $17.80 |
March 2001 | $6.57 | $18.50 |
February 2001 | $5.99 | $17 |
January 2001 | $5.90 | $16.75 |
December 2000 | $5.20 | $14.75 |
November 2000 | $4.80 | $13.75 |
October 2000 | $4.65 | $13.31 |
September 2000 | $4.76 | $13.62 |
August 2000 | $5.27 | $15.25 |
July 2000 | $5.01 | $14.50 |
June 2000 | $4.84 | $14 |
May 2000 | $5.27 | $15.38 |
April 2000 | $6.02 | $17.56 |
March 2000 | $5.69 | $16.62 |
February 2000 | $5.43 | $16 |
January 2000 | $5.63 | $18.25 |
December 1999 | $6.64 | $21.50 |
November 1999 | $6.75 | $22 |
October 1999 | $8.21 | $26.75 |
September 1999 | $8.46 | $27.56 |
August 1999 | $8.28 | $27.12 |
July 1999 | $8.81 | $28.88 |
June 1999 | $8.39 | $27.50 |
May 1999 | $7.70 | $25.38 |
April 1999 | $7.11 | $25.75 |
March 1999 | $6.11 | $22.12 |
February 1999 | $6.82 | $24.88 |
January 1999 | $6.86 | $25 |
December 1998 | $6.69 | $24.38 |
November 1998 | $7.23 | $26.50 |
October 1998 | $7.09 | $26 |
September 1998 | $7.06 | $25.88 |
August 1998 | $6.92 | $25.50 |
July 1998 | $7.82 | $28.81 |
June 1998 | $8.41 | $31 |
May 1998 | $8.48 | $31.38 |
April 1998 | $9.04 | $50.19 |
March 1998 | $8.69 | $48.25 |
February 1998 | $7.67 | $42.75 |
January 1998 | $7.40 | $41.25 |
December 1997 | $7.49 | $41.75 |
November 1997 | $7.97 | $44.62 |
October 1997 | $7.72 | $43.25 |
September 1997 | $7.23 | $40.50 |
August 1997 | $6.53 | $36.75 |
July 1997 | $6.75 | $38 |
June 1997 | $6.53 | $36.75 |
May 1997 | $5.92 | $33.50 |
April 1997 | $5.72 | $32.38 |
March 1997 | $5.34 | $30.25 |
February 1997 | $5.05 | $28.75 |
January 1997 | $4.68 | $26.62 |
December 1996 | $4.65 | $26.50 |
November 1996 | $4.75 | $27.25 |
October 1996 | $4.67 | $26.75 |
September 1996 | $4.14 | $23.75 |
August 1996 | $3.94 | $22.75 |
July 1996 | $3.81 | $22 |
June 1996 | $3.74 | $23.75 |
May 1996 | $3.61 | $23.12 |
April 1996 | $3.63 | $23.25 |
March 1996 | $3.71 | $23.75 |
February 1996 | $3.72 | $24 |
January 1996 | $3.57 | $23 |
December 1995 | $3.66 | $23.62 |
November 1995 | $3.62 | $23.50 |
October 1995 | $3.58 | $23.25 |
September 1995 | $3.40 | $24.25 |
August 1995 | $3.27 | $23.50 |
July 1995 | $3.09 | $22.25 |
June 1995 | $3.13 | $22.50 |
May 1995 | $3.31 | $24 |
April 1995 | $3.11 | $22.50 |
March 1995 | $3.14 | $22.75 |
February 1995 | $3.15 | $23 |
January 1995 | $3.15 | $23 |
December 1994 | $3.29 | $24 |
November 1994 | $3.20 | $23.50 |
October 1994 | $3.47 | $25.50 |
September 1994 | $3.17 | $23.25 |
August 1994 | $2.98 | $22 |
July 1994 | $2.98 | $22 |
June 1994 | $3.11 | $23 |
May 1994 | $3.06 | $22.75 |
April 1994 | $2.76 | $41 |
March 1994 | $2.82 | $42 |
February 1994 | $2.94 | $44 |
January 1994 | $2.94 | $44 |
December 1993 | $2.79 | $41.75 |
November 1993 | $2.82 | $42.50 |
October 1993 | $2.92 | $44 |
September 1993 | $2.98 | $45 |
August 1993 | $2.64 | $40 |
July 1993 | $2.73 | $41.50 |
June 1993 | $2.83 | $43 |
May 1993 | $2.62 | $40 |
April 1993 | $2.55 | $39 |
March 1993 | $2.68 | $41 |
February 1993 | $2.96 | $50 |
PEBO
List: Challengers
Price: $29.91
Dividend Yield: 0.05%
Forward Dividend Yield: 5.35%
Payout Ratio: 45.35%
Dividend Per Share: 1.60 USD
Earnings Per Share: 3.34 USD
P/E Ratio: 8.09
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 81100
Market Capitalization: 1.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 33
DGR3: 3.79%
DGR5: 11.50%
DGR10: 13.21%
DGR20: 6.56%