Peoples Bancorp of North Carolina, Inc. (PEBK)
NASDAQ: PEBK · Real-Time Price · USD
29.11
+0.26 (0.90%)
Jul 1, 2025, 4:00 PM - Market closed
PEBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 29.48 | 29.99 | 28.53 | 29.07 | 29.07 | 0.76% | 67,157 |
| Jun 30, 2025 | 28.69 | 29.91 | 28.09 | 28.85 | 28.85 | -0.79% | 30,568 |
| Jun 27, 2025 | 29.14 | 30.27 | 27.32 | 29.08 | 29.08 | -0.55% | 30,543 |
| Jun 26, 2025 | 28.43 | 29.24 | 27.60 | 29.24 | 29.24 | 3.61% | 5,478 |
| Jun 25, 2025 | 27.85 | 28.24 | 27.85 | 28.22 | 28.22 | -0.25% | 3,647 |
| Jun 24, 2025 | 28.08 | 28.35 | 28.01 | 28.29 | 28.29 | 1.47% | 11,909 |
| Jun 23, 2025 | 27.71 | 27.98 | 27.71 | 27.88 | 27.88 | 0.14% | 6,051 |
| Jun 20, 2025 | 28.02 | 28.08 | 27.62 | 27.84 | 27.84 | 0.51% | 9,613 |
| Jun 18, 2025 | 27.51 | 27.84 | 27.42 | 27.70 | 27.70 | 0.58% | 2,439 |
| Jun 17, 2025 | 27.91 | 28.25 | 27.54 | 27.54 | 27.54 | -2.06% | 4,216 |
| Jun 16, 2025 | 28.00 | 28.12 | 27.83 | 28.12 | 28.12 | 1.41% | 8,723 |
| Jun 13, 2025 | 27.77 | 27.82 | 27.40 | 27.73 | 27.73 | -0.96% | 11,212 |
| Jun 12, 2025 | 27.76 | 28.64 | 27.76 | 28.00 | 28.00 | 0.76% | 5,932 |
| Jun 11, 2025 | 28.25 | 28.80 | 27.79 | 27.79 | 27.79 | -2.56% | 7,452 |
| Jun 10, 2025 | 28.25 | 29.14 | 28.00 | 28.52 | 28.52 | 1.82% | 5,101 |
| Jun 9, 2025 | 27.72 | 28.09 | 27.72 | 28.01 | 28.01 | -0.71% | 3,652 |
| Jun 6, 2025 | 27.44 | 28.26 | 27.44 | 28.21 | 28.21 | 2.81% | 4,697 |
| Jun 5, 2025 | 27.35 | 27.59 | 27.15 | 27.44 | 27.44 | -0.40% | 6,506 |
| Jun 4, 2025 | 27.48 | 27.76 | 27.30 | 27.55 | 27.55 | -0.79% | 5,863 |
| Jun 3, 2025 | 27.66 | 27.94 | 27.66 | 27.77 | 27.77 | 0.33% | 4,159 |
| Jun 2, 2025 | 27.25 | 27.68 | 27.25 | 27.68 | 27.48 | 0.54% | 31,113 |
| May 30, 2025 | 27.88 | 28.55 | 27.53 | 27.53 | 27.33 | -2.38% | 7,365 |
| May 29, 2025 | 28.00 | 28.20 | 27.84 | 28.20 | 28.00 | 0.46% | 1,905 |
| May 28, 2025 | 27.98 | 28.25 | 27.89 | 28.07 | 27.87 | -1.65% | 6,554 |
| May 27, 2025 | 28.74 | 28.86 | 28.54 | 28.54 | 28.34 | -0.45% | 2,319 |
| May 23, 2025 | 29.25 | 29.27 | 28.65 | 28.67 | 28.47 | -1.98% | 8,557 |
| May 22, 2025 | 29.60 | 30.07 | 29.25 | 29.25 | 29.04 | 0.03% | 4,912 |
| May 21, 2025 | 29.25 | 29.25 | 29.24 | 29.24 | 29.03 | -0.14% | 4,453 |
| May 20, 2025 | 29.00 | 29.50 | 29.00 | 29.28 | 29.07 | -0.81% | 2,659 |
| May 19, 2025 | 29.26 | 30.00 | 29.26 | 29.52 | 29.31 | -1.73% | 3,920 |
| May 16, 2025 | 30.88 | 31.66 | 30.04 | 30.04 | 29.83 | -2.72% | 7,517 |
| May 15, 2025 | 30.00 | 30.88 | 29.50 | 30.88 | 30.66 | 3.94% | 5,343 |
| May 14, 2025 | 31.00 | 31.00 | 29.71 | 29.71 | 29.50 | -0.93% | 4,898 |
| May 13, 2025 | 30.40 | 30.40 | 29.82 | 29.99 | 29.78 | 3.16% | 5,713 |
| May 12, 2025 | 29.06 | 29.25 | 28.59 | 29.07 | 28.86 | 2.18% | 6,224 |
| May 9, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.25 | -0.52% | 2,368 |
| May 8, 2025 | 28.53 | 28.60 | 28.53 | 28.60 | 28.40 | 0.21% | 2,593 |
| May 7, 2025 | 28.20 | 28.54 | 28.20 | 28.54 | 28.34 | 2.51% | 3,536 |
| May 6, 2025 | 28.01 | 28.01 | 27.84 | 27.84 | 27.64 | -0.61% | 1,780 |
| May 5, 2025 | 26.87 | 29.19 | 26.87 | 28.01 | 27.81 | -2.88% | 3,801 |
| May 2, 2025 | 27.98 | 28.84 | 27.98 | 28.84 | 28.63 | 5.53% | 2,599 |
| May 1, 2025 | 27.41 | 27.51 | 27.15 | 27.33 | 27.14 | -1.05% | 3,926 |
| Apr 30, 2025 | 26.98 | 28.31 | 26.60 | 27.62 | 27.42 | 1.25% | 7,380 |
| Apr 29, 2025 | 26.80 | 27.28 | 26.80 | 27.28 | 27.09 | 2.10% | 3,845 |
| Apr 28, 2025 | 26.50 | 26.78 | 26.50 | 26.72 | 26.53 | 0.83% | 5,066 |
| Apr 25, 2025 | 26.23 | 26.50 | 25.98 | 26.50 | 26.31 | -0.71% | 2,726 |
| Apr 24, 2025 | 26.50 | 26.80 | 26.50 | 26.69 | 26.50 | 0.68% | 3,757 |
| Apr 23, 2025 | 26.80 | 28.45 | 26.50 | 26.51 | 26.32 | -1.45% | 4,921 |
| Apr 22, 2025 | 25.66 | 26.90 | 25.66 | 26.90 | 26.71 | 4.34% | 3,065 |
| Apr 21, 2025 | 25.72 | 26.22 | 25.72 | 25.78 | 25.60 | 0.23% | 6,190 |