PEBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	38.12	38.12	37.76	37.76	-	1.59%	1,895
Mar 20, 2026	38.04	38.07	37.02	37.17	37.17	-2.08%	76,694
Mar 19, 2026	37.11	38.49	37.01	37.96	37.96	1.93%	16,298
Mar 18, 2026	37.99	38.00	37.10	37.24	37.24	-1.77%	20,062
Mar 17, 2026	38.79	38.79	37.77	37.91	37.91	-0.03%	18,376
Mar 16, 2026	37.94	39.30	37.75	37.92	37.92	1.26%	49,367
Mar 13, 2026	38.00	38.25	37.20	37.45	37.45	0.13%	27,300
Mar 12, 2026	36.80	38.10	36.55	37.40	37.40	0.19%	20,955
Mar 11, 2026	37.90	38.23	37.25	37.33	37.33	-1.69%	16,661
Mar 10, 2026	37.41	38.40	37.16	37.97	37.97	0.96%	28,734
Mar 9, 2026	36.78	37.98	36.36	37.61	37.61	0.40%	17,039
Mar 6, 2026	36.81	37.61	36.60	37.46	37.46	-0.69%	19,562
Mar 5, 2026	38.20	38.72	37.51	37.72	37.72	-1.80%	21,859
Mar 4, 2026	38.47	38.75	38.15	38.41	38.41	0.13%	28,901
Mar 3, 2026	37.99	38.51	37.50	38.36	38.15	-0.34%	20,330
Mar 2, 2026	38.02	38.64	38.02	38.49	38.28	0.73%	18,597
Feb 27, 2026	39.10	39.45	38.21	38.21	38.00	-3.14%	20,763
Feb 26, 2026	39.70	40.01	39.40	39.45	39.23	0.36%	14,307
Feb 25, 2026	38.64	39.45	38.64	39.31	39.09	2.40%	25,604
Feb 24, 2026	38.29	38.52	37.63	38.39	38.18	0.60%	18,493
Feb 23, 2026	39.40	39.80	38.01	38.16	37.95	-3.42%	17,448
Feb 20, 2026	39.13	39.80	39.01	39.51	39.29	0.53%	12,173
Feb 19, 2026	39.34	39.57	38.67	39.30	39.08	-0.71%	13,228
Feb 18, 2026	39.93	40.74	39.57	39.58	39.36	-1.00%	18,461
Feb 17, 2026	38.85	40.11	38.85	39.98	39.76	1.94%	20,918
Feb 13, 2026	38.68	39.48	38.68	39.22	39.01	1.87%	30,744
Feb 12, 2026	38.97	38.97	38.10	38.50	38.29	-0.52%	14,433
Feb 11, 2026	39.18	39.18	38.65	38.70	38.49	-0.41%	14,371
Feb 10, 2026	38.89	39.16	38.70	38.86	38.65	0.65%	25,946
Feb 9, 2026	38.80	39.46	38.30	38.61	38.40	-	15,149
Feb 6, 2026	37.97	38.76	37.90	38.61	38.40	2.93%	41,472
Feb 5, 2026	36.93	37.85	36.93	37.51	37.30	0.97%	42,001
Feb 4, 2026	37.18	38.27	37.05	37.15	36.95	0.46%	75,983
Feb 3, 2026	37.17	38.47	36.73	36.98	36.61	-	57,302
Feb 2, 2026	36.70	37.80	36.70	36.98	36.61	0.96%	33,624
Jan 30, 2026	35.89	36.97	35.89	36.63	36.26	1.47%	29,480
Jan 29, 2026	35.80	36.25	35.80	36.10	35.74	1.80%	16,681
Jan 28, 2026	35.37	35.77	35.37	35.46	35.10	-1.72%	8,100
Jan 27, 2026	36.00	36.43	36.00	36.08	35.72	0.53%	9,605
Jan 26, 2026	36.23	36.50	35.72	35.89	35.53	-1.13%	13,937
Jan 23, 2026	36.75	36.77	36.17	36.30	35.94	-1.60%	8,265
Jan 22, 2026	37.35	37.50	36.89	36.89	36.52	-0.03%	8,413
Jan 21, 2026	36.55	37.30	36.55	36.90	36.53	2.36%	15,154
Jan 20, 2026	36.33	36.79	36.05	36.05	35.69	-1.50%	10,851
Jan 16, 2026	36.83	37.18	36.60	36.60	36.23	-1.11%	9,063
Jan 15, 2026	37.07	37.60	37.01	37.01	36.64	0.03%	11,135
Jan 14, 2026	36.91	37.39	36.87	37.00	36.63	0.43%	10,962
Jan 13, 2026	36.37	37.39	36.36	36.84	36.47	1.71%	10,070
Jan 12, 2026	36.00	36.40	36.00	36.22	35.86	0.61%	4,303
Jan 9, 2026	36.23	36.68	35.10	36.00	35.64	0.17%	22,707