Peoples Bancorp of North Carolina, Inc. (PEBK)
NASDAQ: PEBK · Real-Time Price · USD
30.84
-0.04 (-0.13%)
At close: Nov 14, 2025, 4:00 PM EST
30.54
-0.30 (-0.98%)
After-hours: Nov 14, 2025, 4:20 PM EST
PEBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 30.84 | 30.84 | 30.54 | 30.54 | 30.54 | -1.10% | 3,281 |
| Nov 13, 2025 | 30.25 | 30.91 | 30.25 | 30.88 | 30.88 | 3.24% | 5,408 |
| Nov 12, 2025 | 30.01 | 30.37 | 29.70 | 29.91 | 29.91 | 0.88% | 9,703 |
| Nov 11, 2025 | 29.85 | 30.42 | 29.65 | 29.65 | 29.65 | 0.41% | 54,701 |
| Nov 10, 2025 | 29.65 | 29.89 | 29.53 | 29.53 | 29.53 | -0.40% | 3,070 |
| Nov 7, 2025 | 29.79 | 29.79 | 29.65 | 29.65 | 29.65 | 0.17% | 2,156 |
| Nov 6, 2025 | 29.87 | 29.87 | 29.24 | 29.60 | 29.60 | 0.10% | 5,003 |
| Nov 5, 2025 | 29.04 | 29.61 | 29.04 | 29.57 | 29.57 | 1.90% | 4,872 |
| Nov 4, 2025 | 29.68 | 29.68 | 29.02 | 29.02 | 29.02 | -1.23% | 5,457 |
| Nov 3, 2025 | 29.20 | 29.71 | 27.33 | 29.38 | 29.38 | -0.17% | 26,246 |
| Oct 31, 2025 | 29.30 | 29.91 | 29.30 | 29.43 | 29.43 | -0.37% | 6,804 |
| Oct 30, 2025 | 29.98 | 30.09 | 29.52 | 29.54 | 29.54 | 0.14% | 6,538 |
| Oct 29, 2025 | 30.30 | 30.30 | 29.12 | 29.50 | 29.50 | -3.31% | 7,362 |
| Oct 28, 2025 | 31.11 | 31.11 | 30.50 | 30.51 | 30.51 | -1.26% | 4,977 |
| Oct 27, 2025 | 31.31 | 31.79 | 30.79 | 30.90 | 30.90 | -2.03% | 12,892 |
| Oct 24, 2025 | 31.89 | 31.95 | 31.38 | 31.54 | 31.54 | 0.93% | 7,453 |
| Oct 23, 2025 | 31.88 | 31.88 | 31.25 | 31.25 | 31.25 | -3.04% | 3,685 |
| Oct 22, 2025 | 31.66 | 32.55 | 31.66 | 32.23 | 32.23 | 2.32% | 5,526 |
| Oct 21, 2025 | 30.90 | 32.00 | 30.51 | 31.50 | 31.50 | 4.69% | 6,199 |
| Oct 20, 2025 | 29.53 | 30.09 | 29.53 | 30.09 | 30.09 | 5.88% | 9,514 |
| Oct 17, 2025 | 28.20 | 28.98 | 28.08 | 28.42 | 28.42 | 0.78% | 4,796 |
| Oct 16, 2025 | 30.10 | 30.10 | 28.20 | 28.20 | 28.20 | -6.31% | 7,168 |
| Oct 15, 2025 | 30.31 | 30.31 | 30.10 | 30.10 | 30.10 | 0.80% | 2,362 |
| Oct 14, 2025 | 29.28 | 30.47 | 29.26 | 29.86 | 29.86 | 1.08% | 4,586 |
| Oct 13, 2025 | 29.16 | 29.54 | 29.16 | 29.54 | 29.54 | 2.50% | 4,025 |
| Oct 10, 2025 | 29.86 | 29.86 | 28.82 | 28.82 | 28.82 | -4.88% | 5,287 |
| Oct 9, 2025 | 30.34 | 30.34 | 30.00 | 30.30 | 30.30 | -0.53% | 7,721 |
| Oct 8, 2025 | 31.79 | 31.79 | 30.46 | 30.46 | 30.46 | 0.26% | 1,797 |
| Oct 7, 2025 | 30.86 | 30.86 | 30.30 | 30.38 | 30.38 | -0.85% | 4,882 |
| Oct 6, 2025 | 30.67 | 31.05 | 30.64 | 30.64 | 30.64 | 1.22% | 7,747 |
| Oct 3, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 1.54% | 1,969 |
| Oct 2, 2025 | 29.85 | 30.10 | 29.78 | 29.81 | 29.81 | -0.96% | 5,386 |
| Oct 1, 2025 | 30.37 | 30.45 | 30.02 | 30.10 | 30.10 | -1.83% | 6,547 |
| Sep 30, 2025 | 31.11 | 31.11 | 30.48 | 30.66 | 30.66 | -1.67% | 6,937 |
| Sep 29, 2025 | 30.45 | 31.18 | 30.45 | 31.18 | 31.18 | - | 4,575 |
| Sep 26, 2025 | 31.28 | 31.28 | 31.11 | 31.18 | 31.18 | 0.55% | 5,730 |
| Sep 25, 2025 | 31.13 | 31.50 | 30.90 | 31.01 | 31.01 | -0.61% | 8,951 |
| Sep 24, 2025 | 31.60 | 32.48 | 31.20 | 31.20 | 31.20 | -0.86% | 9,275 |
| Sep 23, 2025 | 32.00 | 32.00 | 31.47 | 31.47 | 31.47 | -0.60% | 4,108 |
| Sep 22, 2025 | 31.92 | 31.92 | 31.66 | 31.66 | 31.66 | 1.47% | 5,500 |
| Sep 19, 2025 | 32.23 | 33.90 | 29.34 | 31.20 | 31.20 | -3.67% | 23,252 |
| Sep 18, 2025 | 31.95 | 32.50 | 31.95 | 32.39 | 32.39 | 2.66% | 12,530 |
| Sep 17, 2025 | 31.61 | 32.00 | 31.55 | 31.55 | 31.55 | 0.35% | 7,662 |
| Sep 16, 2025 | 31.95 | 32.00 | 31.44 | 31.44 | 31.44 | -0.51% | 2,997 |
| Sep 15, 2025 | 31.87 | 32.00 | 31.60 | 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 |