Peoples Bancorp of North Carolina, Inc. (PEBK)
NASDAQ: PEBK · Real-Time Price · USD
31.60
+0.05 (0.16%)
Sep 15, 2025, 4:00 PM EDT - Market closed
PEBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 31.87 | 32.00 | 31.60 | 31.60 | - | 0.16% | 6,152 |
| Sep 12, 2025 | 31.42 | 32.00 | 31.35 | 31.55 | 31.55 | -0.82% | 2,570 |
| Sep 11, 2025 | 32.00 | 32.00 | 31.81 | 31.81 | 31.81 | 0.73% | 3,378 |
| Sep 10, 2025 | 31.51 | 31.58 | 31.40 | 31.58 | 31.58 | 0.25% | 7,826 |
| Sep 9, 2025 | 31.85 | 31.86 | 31.50 | 31.50 | 31.50 | -0.28% | 2,156 |
| Sep 8, 2025 | 31.58 | 31.97 | 31.55 | 31.59 | 31.59 | -0.38% | 3,694 |
| Sep 5, 2025 | 31.98 | 32.00 | 31.71 | 31.71 | 31.71 | -0.60% | 3,966 |
| Sep 4, 2025 | 31.57 | 32.00 | 31.57 | 31.90 | 31.90 | 1.72% | 3,132 |
| Sep 3, 2025 | 31.01 | 31.81 | 31.01 | 31.36 | 31.36 | -0.16% | 8,120 |
| Sep 2, 2025 | 31.02 | 31.81 | 31.02 | 31.41 | 31.21 | -0.85% | 4,936 |
| Aug 29, 2025 | 31.46 | 31.69 | 31.46 | 31.68 | 31.48 | 0.51% | 2,796 |
| Aug 28, 2025 | 31.58 | 31.78 | 31.52 | 31.52 | 31.32 | 0.99% | 1,750 |
| Aug 27, 2025 | 31.55 | 31.55 | 31.21 | 31.21 | 31.01 | -0.79% | 6,082 |
| Aug 26, 2025 | 31.75 | 31.75 | 31.40 | 31.46 | 31.26 | 1.26% | 3,932 |
| Aug 25, 2025 | 30.75 | 31.75 | 30.75 | 31.07 | 30.87 | -2.45% | 8,078 |
| Aug 22, 2025 | 30.49 | 32.50 | 30.45 | 31.85 | 31.65 | 7.42% | 11,399 |
| Aug 21, 2025 | 29.50 | 29.77 | 29.50 | 29.65 | 29.46 | -0.37% | 3,250 |
| Aug 20, 2025 | 27.85 | 29.80 | 27.85 | 29.76 | 29.57 | 1.57% | 6,623 |
| Aug 19, 2025 | 28.85 | 29.80 | 28.85 | 29.30 | 29.11 | 1.88% | 12,519 |
| Aug 18, 2025 | 28.90 | 29.04 | 28.76 | 28.76 | 28.58 | -0.31% | 6,255 |
| Aug 15, 2025 | 30.50 | 30.50 | 28.44 | 28.85 | 28.67 | -4.66% | 31,766 |
| Aug 14, 2025 | 30.53 | 30.53 | 30.26 | 30.26 | 30.07 | -1.91% | 3,173 |
| Aug 13, 2025 | 30.24 | 31.64 | 30.22 | 30.85 | 30.65 | 4.51% | 13,850 |
| Aug 12, 2025 | 28.37 | 29.52 | 28.37 | 29.52 | 29.33 | 4.35% | 6,235 |
| Aug 11, 2025 | 28.46 | 29.51 | 27.71 | 28.29 | 28.11 | 0.14% | 4,307 |
| Aug 8, 2025 | 27.99 | 28.39 | 27.99 | 28.25 | 28.07 | 1.07% | 3,103 |
| Aug 7, 2025 | 28.00 | 28.08 | 26.81 | 27.95 | 27.77 | -0.43% | 8,773 |
| Aug 6, 2025 | 28.01 | 28.50 | 28.01 | 28.07 | 27.89 | 0.50% | 4,706 |
| Aug 5, 2025 | 28.30 | 28.30 | 27.70 | 27.93 | 27.75 | -1.52% | 9,261 |
| Aug 4, 2025 | 28.59 | 29.20 | 27.81 | 28.36 | 28.18 | 1.79% | 5,416 |
| Aug 1, 2025 | 28.55 | 28.76 | 27.86 | 27.86 | 27.68 | -2.96% | 27,974 |
| Jul 31, 2025 | 28.63 | 30.19 | 28.50 | 28.71 | 28.53 | -0.10% | 9,962 |
| Jul 30, 2025 | 28.75 | 28.75 | 28.50 | 28.74 | 28.56 | 0.03% | 6,442 |
| Jul 29, 2025 | 29.25 | 29.26 | 28.73 | 28.73 | 28.55 | -2.41% | 4,252 |
| Jul 28, 2025 | 29.52 | 29.52 | 29.44 | 29.44 | 29.25 | 0.58% | 2,232 |
| Jul 25, 2025 | 29.28 | 29.38 | 29.26 | 29.27 | 29.09 | -0.37% | 2,027 |
| Jul 24, 2025 | 29.55 | 29.55 | 29.38 | 29.38 | 29.19 | -1.74% | 2,280 |
| Jul 23, 2025 | 30.06 | 30.06 | 29.90 | 29.90 | 29.71 | -0.33% | 2,260 |
| Jul 22, 2025 | 30.06 | 30.34 | 30.00 | 30.00 | 29.81 | 0.67% | 7,095 |
| Jul 21, 2025 | 29.05 | 29.80 | 29.05 | 29.80 | 29.61 | 3.26% | 8,706 |
| Jul 18, 2025 | 29.52 | 29.52 | 28.58 | 28.86 | 28.68 | -0.93% | 8,286 |
| Jul 17, 2025 | 29.40 | 29.40 | 29.13 | 29.13 | 28.95 | 1.22% | 6,152 |
| Jul 16, 2025 | 28.95 | 30.00 | 28.50 | 28.78 | 28.60 | 0.28% | 6,154 |
| Jul 15, 2025 | 29.82 | 29.82 | 28.70 | 28.70 | 28.52 | -3.72% | 7,427 |
| Jul 14, 2025 | 30.00 | 30.19 | 29.76 | 29.81 | 29.62 | -0.37% | 4,730 |
| Jul 11, 2025 | 29.32 | 29.97 | 29.25 | 29.92 | 29.73 | 0.30% | 5,128 |
| Jul 10, 2025 | 30.08 | 30.08 | 29.83 | 29.83 | 29.64 | -0.80% | 3,662 |
| Jul 9, 2025 | 29.62 | 30.07 | 29.60 | 30.07 | 29.88 | 1.38% | 13,562 |
| Jul 8, 2025 | 29.31 | 30.00 | 29.30 | 29.66 | 29.47 | 1.06% | 10,004 |
| Jul 7, 2025 | 30.95 | 31.11 | 29.14 | 29.35 | 29.16 | -7.53% | 10,926 |