Peoples Bancorp of North Carolina, Inc. (PEBK)
NASDAQ: PEBK · Real-Time Price · USD
30.11
+0.49 (1.65%)
Nov 20, 2024, 4:00 PM EST - Market closed
PEBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 29.21 | 30.30 | 29.21 | 30.11 | 30.11 | 1.65% | 14,008 |
| Nov 19, 2024 | 29.42 | 29.75 | 29.30 | 29.62 | 29.62 | 1.02% | 5,043 |
| Nov 18, 2024 | 29.65 | 29.93 | 28.94 | 29.32 | 29.32 | 1.00% | 6,864 |
| Nov 15, 2024 | 29.01 | 29.03 | 28.50 | 29.03 | 29.03 | 0.62% | 8,040 |
| Nov 14, 2024 | 29.02 | 29.07 | 28.85 | 28.85 | 28.85 | -1.74% | 6,007 |
| Nov 13, 2024 | 29.56 | 29.56 | 29.20 | 29.36 | 29.36 | -0.68% | 5,074 |
| Nov 12, 2024 | 29.64 | 30.12 | 29.53 | 29.56 | 29.56 | 0.65% | 9,849 |
| Nov 11, 2024 | 28.78 | 29.78 | 28.78 | 29.37 | 29.37 | 0.62% | 6,035 |
| Nov 8, 2024 | 28.41 | 29.19 | 28.32 | 29.19 | 29.19 | 3.77% | 7,786 |
| Nov 7, 2024 | 29.11 | 29.11 | 28.10 | 28.13 | 28.13 | -4.58% | 19,049 |
| Nov 6, 2024 | 27.24 | 29.95 | 26.27 | 29.48 | 29.48 | 14.18% | 40,276 |
| Nov 5, 2024 | 25.69 | 25.82 | 25.51 | 25.82 | 25.82 | 1.25% | 6,153 |
| Nov 4, 2024 | 25.35 | 25.61 | 25.35 | 25.50 | 25.50 | -0.58% | 7,668 |
| Nov 1, 2024 | 26.22 | 26.22 | 25.65 | 25.65 | 25.65 | -0.39% | 4,799 |
| Oct 31, 2024 | 26.18 | 26.18 | 25.50 | 25.75 | 25.75 | -0.96% | 25,460 |
| Oct 30, 2024 | 26.16 | 26.18 | 26.00 | 26.00 | 26.00 | 0.04% | 7,510 |
| Oct 29, 2024 | 25.70 | 25.99 | 25.61 | 25.99 | 25.99 | 1.37% | 5,366 |
| Oct 28, 2024 | 25.59 | 25.78 | 25.38 | 25.64 | 25.64 | 0.94% | 9,620 |
| Oct 25, 2024 | 25.18 | 25.45 | 24.77 | 25.40 | 25.40 | 0.91% | 24,957 |
| Oct 24, 2024 | 26.30 | 26.30 | 25.06 | 25.17 | 25.17 | -0.67% | 12,320 |
| Oct 23, 2024 | 25.12 | 25.34 | 25.00 | 25.34 | 25.34 | 0.24% | 9,194 |
| Oct 22, 2024 | 25.36 | 25.36 | 25.12 | 25.28 | 25.28 | 0.24% | 4,969 |
| Oct 21, 2024 | 25.99 | 25.99 | 25.21 | 25.22 | 25.22 | 0.04% | 11,633 |
| Oct 18, 2024 | 25.82 | 25.82 | 25.08 | 25.21 | 25.21 | -2.14% | 9,047 |
| Oct 17, 2024 | 25.82 | 26.06 | 25.40 | 25.76 | 25.76 | 0.63% | 12,653 |
| Oct 16, 2024 | 25.50 | 25.90 | 25.01 | 25.60 | 25.60 | 1.55% | 27,071 |
| Oct 15, 2024 | 24.85 | 25.96 | 24.85 | 25.21 | 25.21 | 1.57% | 10,833 |
| Oct 14, 2024 | 25.04 | 25.10 | 24.81 | 24.82 | 24.82 | -2.13% | 7,098 |
| Oct 11, 2024 | 25.25 | 25.48 | 24.60 | 25.36 | 25.36 | 3.34% | 9,897 |
| Oct 10, 2024 | 24.44 | 24.65 | 24.29 | 24.54 | 24.54 | 0.95% | 10,104 |
| Oct 9, 2024 | 24.00 | 24.51 | 24.00 | 24.31 | 24.31 | 1.29% | 7,500 |
| Oct 8, 2024 | 24.06 | 24.22 | 23.97 | 24.00 | 24.00 | 0.67% | 5,911 |
| Oct 7, 2024 | 24.08 | 24.35 | 23.80 | 23.84 | 23.84 | -1.45% | 6,154 |
| Oct 4, 2024 | 24.71 | 24.71 | 24.11 | 24.19 | 24.19 | 1.26% | 7,921 |
| Oct 3, 2024 | 24.00 | 24.10 | 23.74 | 23.89 | 23.89 | -1.69% | 15,462 |
| Oct 2, 2024 | 24.51 | 24.70 | 24.23 | 24.30 | 24.30 | -2.02% | 19,232 |
| Oct 1, 2024 | 25.52 | 25.52 | 24.75 | 24.80 | 24.80 | -2.32% | 14,477 |
| Sep 30, 2024 | 25.26 | 25.56 | 25.12 | 25.39 | 25.39 | -0.51% | 14,689 |
| Sep 27, 2024 | 25.96 | 25.96 | 25.40 | 25.52 | 25.52 | -1.54% | 14,623 |
| Sep 26, 2024 | 26.25 | 26.29 | 25.89 | 25.92 | 25.92 | -0.96% | 20,157 |
| Sep 25, 2024 | 26.76 | 27.18 | 26.02 | 26.17 | 26.17 | -2.50% | 21,942 |
| Sep 24, 2024 | 27.56 | 27.56 | 26.76 | 26.84 | 26.84 | -1.54% | 10,310 |
| Sep 23, 2024 | 26.94 | 27.68 | 26.94 | 27.26 | 27.26 | -3.09% | 10,587 |
| Sep 20, 2024 | 28.31 | 28.54 | 27.57 | 28.13 | 28.13 | -1.40% | 83,587 |
| Sep 19, 2024 | 27.49 | 28.53 | 27.49 | 28.53 | 28.53 | 4.89% | 13,969 |
| Sep 18, 2024 | 27.91 | 27.91 | 27.20 | 27.20 | 27.20 | -2.23% | 10,808 |
| Sep 17, 2024 | 27.30 | 27.82 | 27.25 | 27.82 | 27.82 | 2.66% | 15,574 |
| Sep 16, 2024 | 26.75 | 27.14 | 26.75 | 27.10 | 27.10 | 1.80% | 10,708 |
| Sep 13, 2024 | 26.04 | 26.94 | 26.04 | 26.62 | 26.62 | 2.66% | 27,769 |
| Sep 12, 2024 | 26.15 | 26.15 | 25.64 | 25.93 | 25.93 | -0.92% | 25,851 |
| Sep 11, 2024 | 26.25 | 26.45 | 25.63 | 26.17 | 26.17 | -0.80% | 37,453 |
| Sep 10, 2024 | 26.72 | 26.72 | 26.22 | 26.38 | 26.38 | -0.64% | 40,860 |
| Sep 9, 2024 | 27.19 | 27.19 | 26.53 | 26.55 | 26.55 | -2.17% | 30,412 |
| Sep 6, 2024 | 27.83 | 28.15 | 27.07 | 27.14 | 27.14 | -2.72% | 25,690 |
| Sep 5, 2024 | 28.30 | 28.33 | 27.87 | 27.90 | 27.90 | -1.73% | 22,871 |
| Sep 4, 2024 | 28.84 | 28.84 | 28.37 | 28.39 | 28.39 | -1.73% | 20,208 |
| Sep 3, 2024 | 28.95 | 29.04 | 28.82 | 28.89 | 28.89 | -0.76% | 19,895 |
| Aug 30, 2024 | 29.01 | 29.22 | 29.00 | 29.11 | 28.92 | 0.21% | 55,193 |
| Aug 29, 2024 | 29.05 | 29.11 | 28.97 | 29.05 | 28.86 | - | 62,174 |
| Aug 28, 2024 | 29.19 | 29.24 | 28.97 | 29.05 | 28.86 | -0.03% | 52,009 |
| Aug 27, 2024 | 29.14 | 29.29 | 29.00 | 29.06 | 28.87 | -0.41% | 30,863 |
| Aug 26, 2024 | 29.18 | 29.24 | 29.00 | 29.18 | 28.99 | - | 56,123 |
| Aug 23, 2024 | 29.26 | 29.47 | 29.08 | 29.18 | 28.99 | 0.93% | 49,146 |
| Aug 22, 2024 | 28.82 | 28.97 | 28.82 | 28.91 | 28.72 | -0.10% | 6,128 |
| Aug 21, 2024 | 28.85 | 28.95 | 28.75 | 28.94 | 28.75 | 0.31% | 12,503 |
| Aug 20, 2024 | 28.92 | 29.11 | 28.70 | 28.85 | 28.66 | -0.31% | 8,816 |
| Aug 19, 2024 | 28.53 | 28.94 | 28.53 | 28.94 | 28.75 | 0.91% | 11,949 |
| Aug 16, 2024 | 28.73 | 28.94 | 28.53 | 28.68 | 28.49 | -0.10% | 37,999 |
| Aug 15, 2024 | 28.74 | 29.23 | 28.70 | 28.71 | 28.52 | 1.13% | 11,167 |
| Aug 14, 2024 | 28.41 | 28.62 | 28.30 | 28.39 | 28.21 | -0.63% | 7,338 |
| Aug 13, 2024 | 28.70 | 28.74 | 28.56 | 28.57 | 28.38 | 0.28% | 5,869 |
| Aug 12, 2024 | 28.88 | 29.06 | 28.26 | 28.49 | 28.30 | -0.70% | 17,928 |
| Aug 9, 2024 | 28.98 | 29.20 | 28.67 | 28.69 | 28.50 | -0.38% | 12,416 |
| Aug 8, 2024 | 29.14 | 29.18 | 28.80 | 28.80 | 28.61 | -0.28% | 6,389 |
| Aug 7, 2024 | 29.53 | 29.69 | 28.75 | 28.88 | 28.69 | -1.30% | 31,268 |
| Aug 6, 2024 | 29.61 | 29.61 | 29.08 | 29.26 | 29.07 | -0.20% | 18,587 |
| Aug 5, 2024 | 29.75 | 29.75 | 28.77 | 29.32 | 29.13 | -2.95% | 26,046 |
| Aug 2, 2024 | 30.47 | 30.66 | 30.11 | 30.21 | 30.01 | -2.11% | 24,277 |
| Aug 1, 2024 | 31.61 | 31.61 | 30.39 | 30.86 | 30.66 | -2.89% | 29,670 |
| Jul 31, 2024 | 32.13 | 32.15 | 31.77 | 31.78 | 31.57 | -0.94% | 59,343 |
| Jul 30, 2024 | 32.37 | 32.37 | 31.94 | 32.08 | 31.87 | 0.53% | 44,089 |
| Jul 29, 2024 | 32.03 | 32.03 | 31.68 | 31.91 | 31.70 | -0.13% | 30,458 |
| Jul 26, 2024 | 31.90 | 32.37 | 31.83 | 31.95 | 31.74 | 0.44% | 30,791 |
| Jul 25, 2024 | 31.52 | 32.06 | 31.52 | 31.81 | 31.60 | 0.76% | 47,012 |
| Jul 24, 2024 | 31.75 | 31.80 | 31.36 | 31.57 | 31.36 | - | 57,704 |
| Jul 23, 2024 | 31.30 | 31.76 | 31.30 | 31.57 | 31.36 | 0.29% | 61,480 |
| Jul 22, 2024 | 32.16 | 32.16 | 31.25 | 31.48 | 31.27 | -0.13% | 80,109 |
| Jul 19, 2024 | 31.68 | 32.34 | 31.39 | 31.52 | 31.31 | 0.06% | 25,496 |
| Jul 18, 2024 | 31.61 | 32.34 | 31.36 | 31.50 | 31.29 | 0.16% | 35,902 |
| Jul 17, 2024 | 31.00 | 31.99 | 31.00 | 31.45 | 31.25 | 1.75% | 56,645 |
| Jul 16, 2024 | 29.85 | 30.96 | 29.83 | 30.91 | 30.71 | 4.25% | 45,775 |
| Jul 15, 2024 | 29.01 | 29.81 | 29.01 | 29.65 | 29.46 | 2.95% | 40,988 |
| Jul 12, 2024 | 28.81 | 28.94 | 28.75 | 28.80 | 28.61 | 0.70% | 15,927 |
| Jul 11, 2024 | 28.48 | 28.77 | 28.30 | 28.60 | 28.41 | 1.56% | 43,586 |
| Jul 10, 2024 | 28.24 | 28.27 | 28.13 | 28.16 | 27.98 | 0.04% | 14,671 |
| Jul 9, 2024 | 28.32 | 28.32 | 28.02 | 28.15 | 27.97 | -0.07% | 12,144 |
| Jul 8, 2024 | 28.43 | 28.43 | 28.08 | 28.17 | 27.99 | 0.07% | 18,757 |
| Jul 5, 2024 | 28.20 | 28.35 | 27.80 | 28.15 | 27.97 | -0.53% | 38,942 |
| Jul 3, 2024 | 28.30 | 28.65 | 27.96 | 28.30 | 28.12 | -0.81% | 20,419 |
| Jul 2, 2024 | 28.40 | 28.70 | 28.40 | 28.53 | 28.34 | 0.07% | 24,718 |