Peoples Bancorp of North Carolina, Inc. (PEBK)
NASDAQ: PEBK · Real-Time Price · USD
28.45
-0.15 (-0.52%)
May 9, 2025, 4:00 PM - Market closed
PEBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -0.52% | 2,368 |
| May 8, 2025 | 28.53 | 28.60 | 28.53 | 28.60 | 28.60 | 0.21% | 2,593 |
| May 7, 2025 | 28.20 | 28.54 | 28.20 | 28.54 | 28.54 | 2.51% | 3,536 |
| May 6, 2025 | 28.01 | 28.01 | 27.84 | 27.84 | 27.84 | -0.61% | 1,780 |
| May 5, 2025 | 26.87 | 29.19 | 26.87 | 28.01 | 28.01 | -2.88% | 3,801 |
| May 2, 2025 | 27.98 | 28.84 | 27.98 | 28.84 | 28.84 | 5.53% | 2,599 |
| May 1, 2025 | 27.41 | 27.51 | 27.15 | 27.33 | 27.33 | -1.05% | 3,926 |
| Apr 30, 2025 | 26.98 | 28.31 | 26.60 | 27.62 | 27.62 | 1.25% | 7,380 |
| Apr 29, 2025 | 26.80 | 27.28 | 26.80 | 27.28 | 27.28 | 2.10% | 3,845 |
| Apr 28, 2025 | 26.50 | 26.78 | 26.50 | 26.72 | 26.72 | 0.83% | 5,066 |
| Apr 25, 2025 | 26.23 | 26.50 | 25.98 | 26.50 | 26.50 | -0.71% | 2,726 |
| Apr 24, 2025 | 26.50 | 26.80 | 26.50 | 26.69 | 26.69 | 0.68% | 3,757 |
| Apr 23, 2025 | 26.80 | 28.45 | 26.50 | 26.51 | 26.51 | -1.45% | 4,921 |
| Apr 22, 2025 | 25.66 | 26.90 | 25.66 | 26.90 | 26.90 | 4.34% | 3,065 |
| Apr 21, 2025 | 25.72 | 26.22 | 25.72 | 25.78 | 25.78 | 0.23% | 6,190 |
| Apr 17, 2025 | 26.02 | 26.67 | 25.36 | 25.72 | 25.72 | -0.73% | 6,972 |
| Apr 16, 2025 | 26.19 | 26.64 | 25.72 | 25.91 | 25.91 | -1.71% | 6,319 |
| Apr 15, 2025 | 25.92 | 26.54 | 25.92 | 26.36 | 26.36 | 0.92% | 4,681 |
| Apr 14, 2025 | 25.10 | 27.10 | 25.10 | 26.12 | 26.12 | 0.69% | 18,776 |
| Apr 11, 2025 | 25.43 | 26.78 | 25.22 | 25.94 | 25.94 | 1.09% | 26,775 |
| Apr 10, 2025 | 27.18 | 27.18 | 25.66 | 25.66 | 25.66 | -5.52% | 8,302 |
| Apr 9, 2025 | 25.24 | 28.46 | 25.24 | 27.16 | 27.16 | 5.85% | 7,154 |
| Apr 8, 2025 | 26.11 | 26.11 | 25.66 | 25.66 | 25.66 | -3.46% | 8,581 |
| Apr 7, 2025 | 25.00 | 26.58 | 24.87 | 26.58 | 26.58 | 4.98% | 7,228 |
| Apr 4, 2025 | 24.00 | 25.34 | 23.74 | 25.32 | 25.32 | 2.51% | 9,842 |
| Apr 3, 2025 | 27.20 | 27.20 | 24.70 | 24.70 | 24.70 | -9.39% | 5,447 |
| Apr 2, 2025 | 27.60 | 27.60 | 27.00 | 27.26 | 27.26 | 1.15% | 6,836 |
| Apr 1, 2025 | 26.50 | 27.35 | 26.50 | 26.95 | 26.95 | -1.06% | 3,480 |
| Mar 31, 2025 | 27.80 | 28.00 | 27.10 | 27.24 | 27.24 | -0.62% | 13,070 |
| Mar 28, 2025 | 28.10 | 28.13 | 27.41 | 27.41 | 27.41 | -4.66% | 4,993 |
| Mar 27, 2025 | 27.50 | 28.75 | 27.50 | 28.75 | 28.75 | 1.91% | 5,536 |
| Mar 26, 2025 | 27.14 | 28.31 | 27.14 | 28.21 | 28.21 | 2.96% | 6,091 |
| Mar 25, 2025 | 27.72 | 27.72 | 27.40 | 27.40 | 27.40 | -3.59% | 4,156 |
| Mar 24, 2025 | 27.50 | 28.42 | 27.50 | 28.42 | 28.42 | 3.65% | 2,766 |
| Mar 21, 2025 | 27.34 | 28.21 | 27.34 | 27.42 | 27.42 | -0.94% | 20,390 |
| Mar 20, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - | 2,279 |
| Mar 19, 2025 | 26.99 | 28.49 | 26.96 | 27.68 | 27.68 | 1.50% | 7,058 |
| Mar 18, 2025 | 27.00 | 27.47 | 27.00 | 27.27 | 27.27 | 0.74% | 4,101 |
| Mar 17, 2025 | 26.96 | 27.44 | 26.96 | 27.07 | 27.07 | 0.41% | 3,484 |
| Mar 14, 2025 | 26.98 | 27.99 | 26.80 | 26.96 | 26.96 | 1.35% | 5,976 |
| Mar 13, 2025 | 26.74 | 27.13 | 26.45 | 26.60 | 26.60 | -0.67% | 4,945 |
| Mar 12, 2025 | 26.45 | 26.87 | 26.45 | 26.78 | 26.78 | 1.44% | 4,431 |
| Mar 11, 2025 | 27.29 | 27.29 | 26.40 | 26.40 | 26.40 | -0.04% | 5,701 |
| Mar 10, 2025 | 26.79 | 26.90 | 26.41 | 26.41 | 26.41 | -1.46% | 6,248 |
| Mar 7, 2025 | 27.32 | 27.32 | 25.50 | 26.80 | 26.80 | -0.04% | 6,496 |
| Mar 6, 2025 | 26.43 | 26.89 | 26.30 | 26.81 | 26.81 | 1.86% | 6,538 |
| Mar 5, 2025 | 26.50 | 26.52 | 26.32 | 26.32 | 26.32 | -0.08% | 6,083 |
| Mar 4, 2025 | 26.05 | 26.50 | 26.05 | 26.34 | 26.34 | -0.42% | 8,740 |
| Mar 3, 2025 | 26.44 | 26.51 | 26.42 | 26.45 | 26.45 | 0.11% | 7,498 |
| Feb 28, 2025 | 26.50 | 26.51 | 26.38 | 26.42 | 26.22 | -1.01% | 11,076 |