Peoples Bancorp of North Carolina, Inc. (PEBK)
NASDAQ: PEBK · Real-Time Price · USD
36.62
-0.39 (-1.05%)
At close: Jan 16, 2026, 4:00 PM EST
36.60
-0.02 (-0.05%)
After-hours: Jan 16, 2026, 5:16 PM EST
PEBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 36.83 | 37.18 | 36.60 | 36.60 | 36.60 | -1.11% | 9,063 |
| Jan 15, 2026 | 37.07 | 37.60 | 37.01 | 37.01 | 37.01 | 0.03% | 11,135 |
| Jan 14, 2026 | 36.91 | 37.39 | 36.87 | 37.00 | 37.00 | 0.43% | 10,962 |
| Jan 13, 2026 | 36.37 | 37.39 | 36.36 | 36.84 | 36.84 | 1.71% | 10,070 |
| Jan 12, 2026 | 36.00 | 36.40 | 36.00 | 36.22 | 36.22 | 0.61% | 4,303 |
| Jan 9, 2026 | 36.23 | 36.68 | 35.10 | 36.00 | 36.00 | 0.17% | 22,707 |
| Jan 8, 2026 | 35.30 | 36.53 | 35.30 | 35.94 | 35.94 | 1.44% | 11,637 |
| Jan 7, 2026 | 35.60 | 35.74 | 35.15 | 35.43 | 35.43 | -0.59% | 5,453 |
| Jan 6, 2026 | 36.00 | 36.20 | 35.41 | 35.64 | 35.64 | -0.72% | 6,909 |
| Jan 5, 2026 | 35.95 | 36.90 | 35.71 | 35.90 | 35.90 | 0.53% | 27,403 |
| Jan 2, 2026 | 36.49 | 36.49 | 35.71 | 35.71 | 35.71 | -1.35% | 5,362 |
| Dec 31, 2025 | 36.46 | 36.50 | 36.20 | 36.20 | 36.20 | - | 5,104 |
| Dec 30, 2025 | 36.92 | 36.92 | 36.15 | 36.20 | 36.20 | -1.39% | 6,758 |
| Dec 29, 2025 | 36.55 | 37.00 | 36.55 | 36.71 | 36.71 | -0.86% | 7,793 |
| Dec 26, 2025 | 37.31 | 37.40 | 36.34 | 37.03 | 37.03 | -0.62% | 4,059 |
| Dec 24, 2025 | 37.69 | 37.69 | 37.26 | 37.26 | 37.26 | 0.27% | 3,051 |
| Dec 23, 2025 | 37.79 | 37.79 | 36.88 | 37.16 | 37.16 | -0.80% | 9,171 |
| Dec 22, 2025 | 38.00 | 38.24 | 37.46 | 37.46 | 37.46 | -1.06% | 6,634 |
| Dec 19, 2025 | 38.00 | 38.36 | 37.61 | 37.86 | 37.86 | - | 20,429 |
| Dec 18, 2025 | 38.32 | 38.40 | 37.47 | 37.86 | 37.86 | 0.08% | 31,501 |
| Dec 17, 2025 | 37.75 | 38.04 | 36.97 | 37.83 | 37.83 | 0.16% | 23,656 |
| Dec 16, 2025 | 38.10 | 38.20 | 37.77 | 37.77 | 37.77 | 0.13% | 9,350 |
| Dec 15, 2025 | 37.28 | 38.46 | 37.28 | 37.72 | 37.72 | 2.64% | 13,845 |
| Dec 12, 2025 | 36.00 | 37.39 | 36.00 | 36.75 | 36.75 | 1.94% | 10,323 |
| Dec 11, 2025 | 35.75 | 36.67 | 35.65 | 36.05 | 36.05 | 1.81% | 8,555 |
| Dec 10, 2025 | 34.05 | 36.55 | 34.05 | 35.41 | 35.41 | 3.66% | 15,607 |
| Dec 9, 2025 | 34.31 | 34.43 | 33.98 | 34.16 | 34.16 | 1.33% | 6,766 |
| Dec 8, 2025 | 34.00 | 34.00 | 33.71 | 33.71 | 33.71 | 0.15% | 5,402 |
| Dec 5, 2025 | 33.95 | 34.30 | 33.50 | 33.66 | 33.66 | -1.00% | 15,275 |
| Dec 4, 2025 | 33.63 | 34.50 | 33.63 | 34.00 | 34.00 | 2.63% | 12,858 |
| Dec 3, 2025 | 32.67 | 33.36 | 32.60 | 33.13 | 33.13 | 2.95% | 7,423 |
| Dec 2, 2025 | 33.13 | 33.13 | 32.18 | 32.18 | 31.98 | -1.11% | 9,083 |
| Dec 1, 2025 | 32.94 | 33.52 | 32.40 | 32.54 | 32.34 | -0.64% | 19,539 |
| Nov 28, 2025 | 33.28 | 33.28 | 32.75 | 32.75 | 32.55 | 0.40% | 2,261 |
| Nov 26, 2025 | 32.00 | 32.70 | 32.00 | 32.62 | 32.42 | 1.18% | 9,560 |
| Nov 25, 2025 | 33.14 | 33.14 | 32.24 | 32.24 | 32.04 | 1.93% | 3,458 |
| Nov 24, 2025 | 31.50 | 31.90 | 31.50 | 31.63 | 31.43 | -1.00% | 2,892 |
| Nov 21, 2025 | 30.65 | 32.00 | 30.65 | 31.95 | 31.75 | 4.11% | 11,408 |
| Nov 20, 2025 | 30.52 | 30.69 | 30.52 | 30.69 | 30.50 | 2.64% | 4,553 |
| Nov 19, 2025 | 29.85 | 30.18 | 29.85 | 29.90 | 29.71 | 2.01% | 6,583 |
| Nov 18, 2025 | 29.61 | 29.61 | 29.31 | 29.31 | 29.13 | -1.35% | 5,144 |
| Nov 17, 2025 | 30.35 | 30.48 | 29.71 | 29.71 | 29.53 | -2.72% | 9,030 |
| Nov 14, 2025 | 30.84 | 30.84 | 30.54 | 30.54 | 30.35 | -1.10% | 3,281 |
| Nov 13, 2025 | 30.25 | 30.91 | 30.25 | 30.88 | 30.69 | 3.24% | 5,408 |
| Nov 12, 2025 | 30.01 | 30.37 | 29.70 | 29.91 | 29.72 | 0.88% | 9,703 |
| Nov 11, 2025 | 29.85 | 30.42 | 29.65 | 29.65 | 29.47 | 0.41% | 54,701 |
| Nov 10, 2025 | 29.65 | 29.89 | 29.53 | 29.53 | 29.35 | -0.40% | 3,070 |
| Nov 7, 2025 | 29.79 | 29.79 | 29.65 | 29.65 | 29.47 | 0.17% | 2,156 |
| Nov 6, 2025 | 29.87 | 29.87 | 29.24 | 29.60 | 29.42 | 0.10% | 5,003 |
| Nov 5, 2025 | 29.04 | 29.61 | 29.04 | 29.57 | 29.39 | 1.90% | 4,872 |