Peoples Bancorp of North Carolina, Inc. (PEBK)
NASDAQ: PEBK · Real-Time Price · USD
27.20
+0.25 (0.92%)
Apr 1, 2025, 1:48 PM EDT - Market open
PEBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 26.97 | 27.00 | 26.43 | 26.69 | 26.49 | -0.71% | 5,999 |
| Feb 26, 2025 | 26.62 | 27.00 | 26.30 | 26.88 | 26.68 | 0.15% | 6,568 |
| Feb 25, 2025 | 27.00 | 27.00 | 26.34 | 26.84 | 26.64 | -0.30% | 8,083 |
| Feb 24, 2025 | 27.41 | 27.41 | 26.63 | 26.92 | 26.72 | -1.61% | 10,153 |
| Feb 21, 2025 | 28.07 | 28.07 | 27.25 | 27.36 | 27.16 | -0.94% | 18,944 |
| Feb 20, 2025 | 28.71 | 28.71 | 27.45 | 27.62 | 27.41 | -4.66% | 15,110 |
| Feb 19, 2025 | 29.02 | 29.30 | 28.41 | 28.97 | 28.75 | -1.50% | 8,589 |
| Feb 18, 2025 | 30.00 | 30.00 | 29.41 | 29.41 | 29.19 | -2.49% | 3,599 |
| Feb 14, 2025 | 30.30 | 30.67 | 30.16 | 30.16 | 29.93 | -0.26% | 4,181 |
| Feb 13, 2025 | 29.70 | 30.24 | 29.70 | 30.24 | 30.01 | 1.96% | 2,973 |
| Feb 12, 2025 | 29.76 | 29.88 | 29.66 | 29.66 | 29.44 | -2.14% | 4,748 |
| Feb 11, 2025 | 29.93 | 30.31 | 29.93 | 30.31 | 30.08 | 1.03% | 4,381 |
| Feb 10, 2025 | 29.62 | 30.00 | 28.43 | 30.00 | 29.78 | 0.70% | 5,685 |
| Feb 7, 2025 | 30.32 | 30.32 | 29.32 | 29.79 | 29.57 | -1.85% | 6,192 |
| Feb 6, 2025 | 30.02 | 30.50 | 30.02 | 30.35 | 30.12 | 1.07% | 3,504 |
| Feb 5, 2025 | 29.24 | 30.03 | 28.52 | 30.03 | 29.81 | 3.55% | 12,772 |
| Feb 4, 2025 | 28.33 | 29.01 | 28.33 | 29.00 | 28.78 | 3.87% | 8,807 |
| Feb 3, 2025 | 27.71 | 28.00 | 27.71 | 27.92 | 27.71 | -2.00% | 21,040 |
| Jan 31, 2025 | 28.85 | 29.22 | 28.28 | 28.49 | 28.12 | -1.76% | 5,618 |
| Jan 30, 2025 | 29.41 | 29.41 | 29.00 | 29.00 | 28.62 | 0.31% | 2,637 |
| Jan 29, 2025 | 29.30 | 29.38 | 28.79 | 28.91 | 28.53 | 0.73% | 4,006 |
| Jan 28, 2025 | 28.38 | 28.70 | 28.26 | 28.70 | 28.32 | -0.76% | 4,168 |
| Jan 27, 2025 | 29.03 | 29.05 | 28.92 | 28.92 | 28.54 | 1.26% | 4,630 |
| Jan 24, 2025 | 28.91 | 28.91 | 28.51 | 28.56 | 28.18 | -0.49% | 4,969 |
| Jan 23, 2025 | 28.16 | 28.94 | 28.16 | 28.70 | 28.32 | 0.99% | 7,371 |
| Jan 22, 2025 | 29.04 | 29.04 | 28.04 | 28.42 | 28.05 | -2.44% | 12,306 |
| Jan 21, 2025 | 29.12 | 29.65 | 29.12 | 29.13 | 28.75 | -0.17% | 7,964 |
| Jan 17, 2025 | 30.02 | 30.32 | 29.02 | 29.18 | 28.80 | -2.44% | 7,080 |