PEBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	39.10	39.45	38.21	38.21	38.21	-3.14%	20,763
Feb 26, 2026	39.70	40.01	39.40	39.45	39.45	0.36%	14,307
Feb 25, 2026	38.64	39.45	38.64	39.31	39.31	2.40%	25,604
Feb 24, 2026	38.29	38.52	37.63	38.39	38.39	0.60%	18,493
Feb 23, 2026	39.40	39.80	38.01	38.16	38.16	-3.42%	17,448
Feb 20, 2026	39.13	39.80	39.01	39.51	39.51	0.53%	12,173
Feb 19, 2026	39.34	39.57	38.67	39.30	39.30	-0.71%	13,228
Feb 18, 2026	39.93	40.74	39.57	39.58	39.58	-1.00%	18,461
Feb 17, 2026	38.85	40.11	38.85	39.98	39.98	1.94%	20,917
Feb 13, 2026	38.68	39.48	38.68	39.22	39.22	1.87%	30,744
Feb 12, 2026	38.97	38.97	38.10	38.50	38.50	-0.52%	14,433
Feb 11, 2026	39.18	39.18	38.65	38.70	38.70	-0.41%	14,370
Feb 10, 2026	38.89	39.16	38.70	38.86	38.86	0.65%	25,946
Feb 9, 2026	38.80	39.46	38.30	38.61	38.61	-	15,149
Feb 6, 2026	37.97	38.76	37.90	38.61	38.61	2.93%	41,472
Feb 5, 2026	36.93	37.85	36.93	37.51	37.51	0.97%	42,001
Feb 4, 2026	37.18	38.27	37.05	37.15	37.15	0.46%	75,983
Feb 3, 2026	37.17	38.47	36.73	36.98	36.81	-	57,302
Feb 2, 2026	36.70	37.80	36.70	36.98	36.81	0.96%	33,624
Jan 30, 2026	35.89	36.97	35.89	36.63	36.46	1.47%	29,480
Jan 29, 2026	35.80	36.25	35.80	36.10	35.93	1.80%	16,681
Jan 28, 2026	35.37	35.77	35.37	35.46	35.30	-1.72%	8,100
Jan 27, 2026	36.00	36.43	36.00	36.08	35.91	0.53%	9,605
Jan 26, 2026	36.23	36.50	35.72	35.89	35.73	-1.13%	13,937
Jan 23, 2026	36.75	36.77	36.17	36.30	36.13	-1.60%	8,265
Jan 22, 2026	37.35	37.50	36.89	36.89	36.72	-0.03%	8,413
Jan 21, 2026	36.55	37.30	36.55	36.90	36.73	2.36%	15,154
Jan 20, 2026	36.33	36.79	36.05	36.05	35.88	-1.50%	10,851
Jan 16, 2026	36.83	37.18	36.60	36.60	36.43	-1.11%	9,063
Jan 15, 2026	37.07	37.60	37.01	37.01	36.84	0.03%	11,135
Jan 14, 2026	36.91	37.39	36.87	37.00	36.83	0.43%	10,962
Jan 13, 2026	36.37	37.39	36.36	36.84	36.67	1.71%	10,070
Jan 12, 2026	36.00	36.40	36.00	36.22	36.05	0.61%	4,303
Jan 9, 2026	36.23	36.68	35.10	36.00	35.83	0.17%	22,707
Jan 8, 2026	35.30	36.53	35.30	35.94	35.77	1.44%	11,637
Jan 7, 2026	35.60	35.74	35.15	35.43	35.27	-0.59%	5,453
Jan 6, 2026	36.00	36.20	35.41	35.64	35.48	-0.72%	6,998
Jan 5, 2026	35.95	36.90	35.71	35.90	35.73	0.53%	27,403
Jan 2, 2026	36.49	36.49	35.71	35.71	35.55	-1.35%	5,362
Dec 31, 2025	36.46	36.50	36.20	36.20	36.03	-	5,104
Dec 30, 2025	36.92	36.92	36.15	36.20	36.03	-1.39%	6,758
Dec 29, 2025	36.55	37.00	36.55	36.71	36.54	-0.86%	7,795
Dec 26, 2025	37.31	37.40	36.34	37.03	36.86	-0.62%	4,059
Dec 24, 2025	37.69	37.69	37.26	37.26	37.09	0.27%	3,051
Dec 23, 2025	37.79	37.79	36.88	37.16	36.99	-0.80%	9,171
Dec 22, 2025	38.00	38.24	37.46	37.46	37.29	-1.06%	6,634
Dec 19, 2025	38.00	38.36	37.61	37.86	37.69	-	20,549
Dec 18, 2025	38.32	38.40	37.47	37.86	37.69	0.08%	31,501
Dec 17, 2025	37.75	38.04	36.97	37.83	37.66	0.16%	23,656
Dec 16, 2025	38.10	38.20	37.77	37.77	37.60	0.13%	9,350