Peoples Bancorp of North Carolina, Inc. (PEBK)
NASDAQ: PEBK · Real-Time Price · USD
29.27
-0.11 (-0.37%)
At close: Jul 25, 2025, 4:00 PM
29.38
+0.11 (0.38%)
After-hours: Jul 25, 2025, 4:04 PM EDT

PEBK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202529.2829.3829.2629.2729.27-0.37%2,027
Jul 24, 202529.5529.5529.3829.3829.38-1.74%2,280
Jul 23, 202530.0630.0629.9029.9029.90-0.33%2,260
Jul 22, 202530.0630.3430.0030.0030.000.67%7,095
Jul 21, 202529.0529.8029.0529.8029.803.26%8,706
Jul 18, 202529.5229.5228.5828.8628.86-0.93%8,286
Jul 17, 202529.4029.4029.1329.1329.131.22%6,152
Jul 16, 202528.9530.0028.5028.7828.780.28%6,154
Jul 15, 202529.8229.8228.7028.7028.70-3.72%7,427
Jul 14, 202530.0030.1929.7629.8129.81-0.37%4,730
Jul 11, 202529.3229.9729.2529.9229.920.30%5,128
Jul 10, 202530.0830.0829.8329.8329.83-0.80%3,662
Jul 9, 202529.6230.0729.6030.0730.071.38%13,562
Jul 8, 202529.3130.0029.3029.6629.661.06%10,004
Jul 7, 202530.9531.1129.1429.3529.35-7.53%10,926
Jul 3, 202530.2431.7430.2431.7431.745.84%2,317
Jul 2, 202529.4129.9929.4129.9929.993.16%7,338
Jul 1, 202529.4829.9928.5329.0729.070.76%67,157
Jun 30, 202528.6929.9128.0928.8528.85-0.79%30,568
Jun 27, 202529.1430.2727.3229.0829.08-0.55%30,543
Jun 26, 202528.4329.2427.6029.2429.243.61%5,478
Jun 25, 202527.8528.2427.8528.2228.22-0.25%3,647
Jun 24, 202528.0828.3528.0128.2928.291.47%11,909
Jun 23, 202527.7127.9827.7127.8827.880.14%6,051
Jun 20, 202528.0228.0827.6227.8427.840.51%9,613
Jun 18, 202527.5127.8427.4227.7027.700.58%2,439
Jun 17, 202527.9128.2527.5427.5427.54-2.06%4,216
Jun 16, 202528.0028.1227.8328.1228.121.41%8,723
Jun 13, 202527.7727.8227.4027.7327.73-0.96%11,212
Jun 12, 202527.7628.6427.7628.0028.000.76%5,932
Jun 11, 202528.2528.8027.7927.7927.79-2.56%7,452
Jun 10, 202528.2529.1428.0028.5228.521.82%5,101
Jun 9, 202527.7228.0927.7228.0128.01-0.71%3,652
Jun 6, 202527.4428.2627.4428.2128.212.81%4,697
Jun 5, 202527.3527.5927.1527.4427.44-0.40%6,506
Jun 4, 202527.4827.7627.3027.5527.55-0.79%5,863
Jun 3, 202527.6627.9427.6627.7727.770.33%4,159
Jun 2, 202527.2527.6827.2527.6827.480.54%31,113
May 30, 202527.8828.5527.5327.5327.33-2.38%7,365
May 29, 202528.0028.2027.8428.2028.000.46%1,905
May 28, 202527.9828.2527.8928.0727.87-1.65%6,554
May 27, 202528.7428.8628.5428.5428.34-0.45%2,319
May 23, 202529.2529.2728.6528.6728.47-1.98%8,557
May 22, 202529.6030.0729.2529.2529.040.03%4,912
May 21, 202529.2529.2529.2429.2429.03-0.14%4,453
May 20, 202529.0029.5029.0029.2829.07-0.81%2,659
May 19, 202529.2630.0029.2629.5229.31-1.73%3,920
May 16, 202530.8831.6630.0430.0429.83-2.72%7,517
May 15, 202530.0030.8829.5030.8830.663.94%5,343
May 14, 202531.0031.0029.7129.7129.50-0.93%4,898