Peoples Bancorp of North Carolina, Inc. (PEBK)
NASDAQ: PEBK · Real-Time Price · USD
27.36
-0.26 (-0.94%)
Feb 21, 2025, 4:00 PM EST - Market closed
PEBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 28.07 | 28.07 | 27.25 | 27.36 | 27.36 | -0.94% | 18,944 |
| Feb 20, 2025 | 28.71 | 28.71 | 27.45 | 27.62 | 27.62 | -4.66% | 15,110 |
| Feb 19, 2025 | 29.02 | 29.30 | 28.41 | 28.97 | 28.97 | -1.50% | 8,589 |
| Feb 18, 2025 | 30.00 | 30.00 | 29.41 | 29.41 | 29.41 | -2.49% | 3,599 |
| Feb 14, 2025 | 30.30 | 30.67 | 30.16 | 30.16 | 30.16 | -0.26% | 4,181 |
| Feb 13, 2025 | 29.70 | 30.24 | 29.70 | 30.24 | 30.24 | 1.96% | 2,973 |
| Feb 12, 2025 | 29.76 | 29.88 | 29.66 | 29.66 | 29.66 | -2.14% | 4,748 |
| Feb 11, 2025 | 29.93 | 30.31 | 29.93 | 30.31 | 30.31 | 1.03% | 4,381 |
| Feb 10, 2025 | 29.62 | 30.00 | 28.43 | 30.00 | 30.00 | 0.70% | 5,685 |
| Feb 7, 2025 | 30.32 | 30.32 | 29.32 | 29.79 | 29.79 | -1.85% | 6,192 |
| Feb 6, 2025 | 30.02 | 30.50 | 30.02 | 30.35 | 30.35 | 1.07% | 3,504 |
| Feb 5, 2025 | 29.24 | 30.03 | 28.52 | 30.03 | 30.03 | 3.55% | 12,772 |
| Feb 4, 2025 | 28.33 | 29.01 | 28.33 | 29.00 | 29.00 | 3.87% | 8,807 |
| Feb 3, 2025 | 27.71 | 28.00 | 27.71 | 27.92 | 27.92 | -2.00% | 21,040 |
| Jan 31, 2025 | 28.85 | 29.22 | 28.28 | 28.49 | 28.33 | -1.76% | 5,618 |
| Jan 30, 2025 | 29.41 | 29.41 | 29.00 | 29.00 | 28.84 | 0.31% | 2,637 |
| Jan 29, 2025 | 29.30 | 29.38 | 28.79 | 28.91 | 28.75 | 0.73% | 4,006 |
| Jan 28, 2025 | 28.38 | 28.70 | 28.26 | 28.70 | 28.54 | -0.76% | 4,168 |
| Jan 27, 2025 | 29.03 | 29.05 | 28.92 | 28.92 | 28.76 | 1.26% | 4,630 |
| Jan 24, 2025 | 28.91 | 28.91 | 28.51 | 28.56 | 28.40 | -0.49% | 4,969 |
| Jan 23, 2025 | 28.16 | 28.94 | 28.16 | 28.70 | 28.54 | 0.99% | 7,371 |
| Jan 22, 2025 | 29.04 | 29.04 | 28.04 | 28.42 | 28.26 | -2.44% | 12,306 |
| Jan 21, 2025 | 29.12 | 29.65 | 29.12 | 29.13 | 28.96 | -0.17% | 7,964 |
| Jan 17, 2025 | 30.02 | 30.32 | 29.02 | 29.18 | 29.01 | -2.44% | 7,080 |
| Jan 16, 2025 | 30.79 | 30.79 | 29.91 | 29.91 | 29.74 | -3.76% | 7,054 |
| Jan 15, 2025 | 30.12 | 31.08 | 30.12 | 31.08 | 30.90 | 3.26% | 9,789 |
| Jan 14, 2025 | 29.43 | 30.10 | 28.99 | 30.10 | 29.93 | 2.31% | 9,499 |
| Jan 13, 2025 | 28.11 | 29.85 | 28.11 | 29.42 | 29.25 | 3.23% | 14,640 |
| Jan 10, 2025 | 29.46 | 29.46 | 28.00 | 28.50 | 28.34 | -4.52% | 11,335 |
| Jan 8, 2025 | 30.19 | 30.68 | 29.50 | 29.85 | 29.68 | -1.29% | 39,403 |
| Jan 7, 2025 | 31.39 | 31.39 | 30.24 | 30.24 | 30.07 | -1.88% | 49,103 |
| Jan 6, 2025 | 31.02 | 31.08 | 30.63 | 30.82 | 30.64 | 1.15% | 13,308 |
| Jan 3, 2025 | 31.25 | 31.45 | 30.47 | 30.47 | 30.30 | -1.74% | 7,855 |
| Jan 2, 2025 | 31.23 | 31.45 | 31.01 | 31.01 | 30.83 | -0.77% | 8,277 |
| Dec 31, 2024 | 31.59 | 31.65 | 31.25 | 31.25 | 31.07 | -0.95% | 4,596 |
| Dec 30, 2024 | 31.75 | 31.82 | 31.55 | 31.55 | 31.37 | -0.25% | 4,571 |
| Dec 27, 2024 | 32.00 | 32.21 | 31.45 | 31.63 | 31.45 | -2.23% | 4,380 |
| Dec 26, 2024 | 32.07 | 32.75 | 32.07 | 32.35 | 32.17 | 0.90% | 3,495 |
| Dec 24, 2024 | 31.60 | 32.06 | 31.60 | 32.06 | 31.88 | 1.68% | 3,716 |
| Dec 23, 2024 | 31.54 | 31.55 | 31.18 | 31.53 | 31.35 | -0.50% | 6,730 |
| Dec 20, 2024 | 30.90 | 31.81 | 30.90 | 31.69 | 31.51 | 1.12% | 26,193 |
| Dec 19, 2024 | 31.60 | 31.60 | 30.75 | 31.34 | 31.16 | -0.32% | 13,527 |
| Dec 18, 2024 | 32.65 | 32.65 | 31.22 | 31.44 | 31.26 | -2.84% | 11,537 |
| Dec 17, 2024 | 32.34 | 32.36 | 32.02 | 32.36 | 32.18 | -0.15% | 8,815 |
| Dec 16, 2024 | 32.26 | 32.64 | 31.81 | 32.41 | 32.23 | 1.25% | 6,033 |
| Dec 13, 2024 | 31.72 | 32.42 | 31.64 | 32.01 | 31.83 | 0.03% | 11,086 |
| Dec 12, 2024 | 32.48 | 32.71 | 31.82 | 32.00 | 31.82 | - | 9,861 |
| Dec 11, 2024 | 32.10 | 33.31 | 32.00 | 32.00 | 31.82 | 0.72% | 13,455 |
| Dec 10, 2024 | 31.32 | 32.30 | 31.32 | 31.77 | 31.59 | 1.76% | 98,487 |
| Dec 9, 2024 | 31.50 | 31.98 | 31.22 | 31.22 | 31.04 | 0.16% | 11,765 |
| Dec 6, 2024 | 31.86 | 31.86 | 31.07 | 31.17 | 30.99 | -1.76% | 9,135 |
| Dec 5, 2024 | 31.93 | 31.96 | 31.30 | 31.73 | 31.55 | - | 9,493 |
| Dec 4, 2024 | 31.74 | 31.80 | 31.73 | 31.73 | 31.55 | 0.09% | 6,149 |
| Dec 3, 2024 | 32.05 | 32.05 | 31.70 | 31.70 | 31.52 | -1.09% | 7,447 |
| Dec 2, 2024 | 31.58 | 32.30 | 31.58 | 32.05 | 31.68 | 0.12% | 7,314 |
| Nov 29, 2024 | 31.45 | 32.43 | 31.45 | 32.01 | 31.64 | 1.81% | 16,948 |
| Nov 27, 2024 | 31.50 | 31.89 | 31.44 | 31.44 | 31.08 | 0.13% | 6,700 |
| Nov 26, 2024 | 31.41 | 32.31 | 31.39 | 31.40 | 31.04 | -0.10% | 267,302 |
| Nov 25, 2024 | 31.50 | 31.58 | 31.30 | 31.43 | 31.07 | -0.13% | 63,615 |
| Nov 22, 2024 | 30.00 | 31.47 | 30.00 | 31.47 | 31.10 | 4.03% | 14,585 |
| Nov 21, 2024 | 30.45 | 30.81 | 30.25 | 30.25 | 29.90 | 0.46% | 5,142 |
| Nov 20, 2024 | 29.21 | 30.30 | 29.21 | 30.11 | 29.76 | 1.65% | 14,008 |
| Nov 19, 2024 | 29.42 | 29.75 | 29.30 | 29.62 | 29.28 | 1.02% | 5,043 |
| Nov 18, 2024 | 29.65 | 29.93 | 28.94 | 29.32 | 28.98 | 1.00% | 6,864 |
| Nov 15, 2024 | 29.01 | 29.03 | 28.50 | 29.03 | 28.69 | 0.62% | 8,040 |
| Nov 14, 2024 | 29.02 | 29.07 | 28.85 | 28.85 | 28.52 | -1.74% | 6,007 |
| Nov 13, 2024 | 29.56 | 29.56 | 29.20 | 29.36 | 29.02 | -0.68% | 5,074 |
| Nov 12, 2024 | 29.64 | 30.12 | 29.53 | 29.56 | 29.22 | 0.65% | 9,849 |
| Nov 11, 2024 | 28.78 | 29.78 | 28.78 | 29.37 | 29.03 | 0.62% | 6,035 |
| Nov 8, 2024 | 28.41 | 29.19 | 28.32 | 29.19 | 28.85 | 3.77% | 7,786 |
| Nov 7, 2024 | 29.11 | 29.11 | 28.10 | 28.13 | 27.80 | -4.58% | 19,049 |
| Nov 6, 2024 | 27.24 | 29.95 | 26.27 | 29.48 | 29.14 | 14.18% | 40,276 |
| Nov 5, 2024 | 25.69 | 25.82 | 25.51 | 25.82 | 25.52 | 1.25% | 6,153 |
| Nov 4, 2024 | 25.35 | 25.61 | 25.35 | 25.50 | 25.20 | -0.58% | 7,668 |
| Nov 1, 2024 | 26.22 | 26.22 | 25.65 | 25.65 | 25.35 | -0.39% | 4,799 |
| Oct 31, 2024 | 26.18 | 26.18 | 25.50 | 25.75 | 25.45 | -0.96% | 25,460 |
| Oct 30, 2024 | 26.16 | 26.18 | 26.00 | 26.00 | 25.70 | 0.04% | 7,510 |
| Oct 29, 2024 | 25.70 | 25.99 | 25.61 | 25.99 | 25.69 | 1.37% | 5,366 |
| Oct 28, 2024 | 25.59 | 25.78 | 25.38 | 25.64 | 25.34 | 0.94% | 9,620 |
| Oct 25, 2024 | 25.18 | 25.45 | 24.77 | 25.40 | 25.11 | 0.91% | 24,957 |
| Oct 24, 2024 | 26.30 | 26.30 | 25.06 | 25.17 | 24.88 | -0.67% | 12,320 |
| Oct 23, 2024 | 25.12 | 25.34 | 25.00 | 25.34 | 25.05 | 0.24% | 9,194 |
| Oct 22, 2024 | 25.36 | 25.36 | 25.12 | 25.28 | 24.99 | 0.24% | 4,969 |
| Oct 21, 2024 | 25.99 | 25.99 | 25.21 | 25.22 | 24.93 | 0.04% | 11,633 |
| Oct 18, 2024 | 25.82 | 25.82 | 25.08 | 25.21 | 24.92 | -2.14% | 9,047 |
| Oct 17, 2024 | 25.82 | 26.06 | 25.40 | 25.76 | 25.46 | 0.63% | 12,653 |
| Oct 16, 2024 | 25.50 | 25.90 | 25.01 | 25.60 | 25.30 | 1.55% | 27,071 |
| Oct 15, 2024 | 24.85 | 25.96 | 24.85 | 25.21 | 24.92 | 1.57% | 10,833 |
| Oct 14, 2024 | 25.04 | 25.10 | 24.81 | 24.82 | 24.53 | -2.13% | 7,098 |
| Oct 11, 2024 | 25.25 | 25.48 | 24.60 | 25.36 | 25.07 | 3.34% | 9,897 |
| Oct 10, 2024 | 24.44 | 24.65 | 24.29 | 24.54 | 24.26 | 0.95% | 10,104 |
| Oct 9, 2024 | 24.00 | 24.51 | 24.00 | 24.31 | 24.03 | 1.29% | 7,500 |
| Oct 8, 2024 | 24.06 | 24.22 | 23.97 | 24.00 | 23.72 | 0.67% | 5,911 |
| Oct 7, 2024 | 24.08 | 24.35 | 23.80 | 23.84 | 23.56 | -1.45% | 6,154 |
| Oct 4, 2024 | 24.71 | 24.71 | 24.11 | 24.19 | 23.91 | 1.26% | 7,921 |
| Oct 3, 2024 | 24.00 | 24.10 | 23.74 | 23.89 | 23.61 | -1.69% | 15,462 |
| Oct 2, 2024 | 24.51 | 24.70 | 24.23 | 24.30 | 24.02 | -2.02% | 19,232 |
| Oct 1, 2024 | 25.52 | 25.52 | 24.75 | 24.80 | 24.51 | -2.32% | 14,477 |
| Sep 30, 2024 | 25.26 | 25.56 | 25.12 | 25.39 | 25.10 | -0.51% | 14,689 |
| Sep 27, 2024 | 25.96 | 25.96 | 25.40 | 25.52 | 25.22 | -1.54% | 14,623 |