Skip to main content
Peoples Bancorp of North Carolina, Inc. (PEBK)
NASDAQ: PEBK · Real-Time Price · USD
31.69
+0.35 (1.12%)
Dec 20, 2024, 4:00 PM EST - Market closed

PEBK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202430.9031.8130.9031.6931.691.12%26,193
Dec 19, 202431.6031.6030.7531.3431.34-0.32%13,527
Dec 18, 202432.6532.6531.2231.4431.44-2.84%11,537
Dec 17, 202432.3432.3632.0232.3632.36-0.15%8,815
Dec 16, 202432.2632.6431.8132.4132.411.25%6,033
Dec 13, 202431.7232.4231.6432.0132.010.03%11,086
Dec 12, 202432.4832.7131.8232.0032.00-9,861
Dec 11, 202432.1033.3132.0032.0032.000.72%13,455
Dec 10, 202431.3232.3031.3231.7731.771.76%98,487
Dec 9, 202431.5031.9831.2231.2231.220.16%11,765
Dec 6, 202431.8631.8631.0731.1731.17-1.76%9,135
Dec 5, 202431.9331.9631.3031.7331.73-9,493
Dec 4, 202431.7431.8031.7331.7331.730.09%6,149
Dec 3, 202432.0532.0531.7031.7031.70-1.09%7,447
Dec 2, 202431.5832.3031.5832.0531.860.12%7,314
Nov 29, 202431.4532.4331.4532.0131.821.81%16,948
Nov 27, 202431.5031.8931.4431.4431.250.13%6,700
Nov 26, 202431.4132.3131.3931.4031.21-0.10%267,302
Nov 25, 202431.5031.5831.3031.4331.24-0.13%63,615
Nov 22, 202430.0031.4730.0031.4731.284.03%14,585
Nov 21, 202430.4530.8130.2530.2530.070.46%5,142
Nov 20, 202429.2130.3029.2130.1129.931.65%14,008
Nov 19, 202429.4229.7529.3029.6229.441.02%5,043
Nov 18, 202429.6529.9328.9429.3229.151.00%6,864
Nov 15, 202429.0129.0328.5029.0328.860.62%8,040
Nov 14, 202429.0229.0728.8528.8528.68-1.74%6,007
Nov 13, 202429.5629.5629.2029.3629.19-0.68%5,074
Nov 12, 202429.6430.1229.5329.5629.380.65%9,849
Nov 11, 202428.7829.7828.7829.3729.200.62%6,035
Nov 8, 202428.4129.1928.3229.1929.023.77%7,786
Nov 7, 202429.1129.1128.1028.1327.96-4.58%19,049
Nov 6, 202427.2429.9526.2729.4829.3014.18%40,276
Nov 5, 202425.6925.8225.5125.8225.671.25%6,153
Nov 4, 202425.3525.6125.3525.5025.35-0.58%7,668
Nov 1, 202426.2226.2225.6525.6525.50-0.39%4,799
Oct 31, 202426.1826.1825.5025.7525.60-0.96%25,460
Oct 30, 202426.1626.1826.0026.0025.850.04%7,510
Oct 29, 202425.7025.9925.6125.9925.841.37%5,366
Oct 28, 202425.5925.7825.3825.6425.490.94%9,620
Oct 25, 202425.1825.4524.7725.4025.250.91%24,957
Oct 24, 202426.3026.3025.0625.1725.02-0.67%12,320
Oct 23, 202425.1225.3425.0025.3425.190.24%9,194
Oct 22, 202425.3625.3625.1225.2825.130.24%4,969
Oct 21, 202425.9925.9925.2125.2225.070.04%11,633
Oct 18, 202425.8225.8225.0825.2125.06-2.14%9,047
Oct 17, 202425.8226.0625.4025.7625.610.63%12,653
Oct 16, 202425.5025.9025.0125.6025.451.55%27,071
Oct 15, 202424.8525.9624.8525.2125.061.57%10,833
Oct 14, 202425.0425.1024.8124.8224.67-2.13%7,098
Oct 11, 202425.2525.4824.6025.3625.213.34%9,897
Oct 10, 202424.4424.6524.2924.5424.390.95%10,104
Oct 9, 202424.0024.5124.0024.3124.171.29%7,500
Oct 8, 202424.0624.2223.9724.0023.860.67%5,911
Oct 7, 202424.0824.3523.8023.8423.70-1.45%6,154
Oct 4, 202424.7124.7124.1124.1924.051.26%7,921
Oct 3, 202424.0024.1023.7423.8923.75-1.69%15,462
Oct 2, 202424.5124.7024.2324.3024.16-2.02%19,232
Oct 1, 202425.5225.5224.7524.8024.65-2.32%14,477
Sep 30, 202425.2625.5625.1225.3925.24-0.51%14,689
Sep 27, 202425.9625.9625.4025.5225.37-1.54%14,623
Sep 26, 202426.2526.2925.8925.9225.77-0.96%20,157
Sep 25, 202426.7627.1826.0226.1726.01-2.50%21,942
Sep 24, 202427.5627.5626.7626.8426.68-1.54%10,310
Sep 23, 202426.9427.6826.9427.2627.10-3.09%10,587
Sep 20, 202428.3128.5427.5728.1327.96-1.40%83,587
Sep 19, 202427.4928.5327.4928.5328.364.89%13,969
Sep 18, 202427.9127.9127.2027.2027.04-2.23%10,808
Sep 17, 202427.3027.8227.2527.8227.652.66%15,574
Sep 16, 202426.7527.1426.7527.1026.941.80%10,708
Sep 13, 202426.0426.9426.0426.6226.462.66%27,769
Sep 12, 202426.1526.1525.6425.9325.78-0.92%25,851
Sep 11, 202426.2526.4525.6326.1726.01-0.80%37,453
Sep 10, 202426.7226.7226.2226.3826.22-0.64%40,860
Sep 9, 202427.1927.1926.5326.5526.39-2.17%30,412
Sep 6, 202427.8328.1527.0727.1426.98-2.72%25,690
Sep 5, 202428.3028.3327.8727.9027.73-1.73%22,871
Sep 4, 202428.8428.8428.3728.3928.22-1.73%20,208
Sep 3, 202428.9529.0428.8228.8928.72-0.76%19,895
Aug 30, 202429.0129.2229.0029.1128.750.21%55,193
Aug 29, 202429.0529.1128.9729.0528.69-62,174
Aug 28, 202429.1929.2428.9729.0528.69-0.03%52,009
Aug 27, 202429.1429.2929.0029.0628.70-0.41%30,863
Aug 26, 202429.1829.2429.0029.1828.82-56,123
Aug 23, 202429.2629.4729.0829.1828.820.93%49,146
Aug 22, 202428.8228.9728.8228.9128.55-0.10%6,128
Aug 21, 202428.8528.9528.7528.9428.580.31%12,503
Aug 20, 202428.9229.1128.7028.8528.49-0.31%8,816
Aug 19, 202428.5328.9428.5328.9428.580.91%11,949
Aug 16, 202428.7328.9428.5328.6828.32-0.10%37,999
Aug 15, 202428.7429.2328.7028.7128.351.13%11,167
Aug 14, 202428.4128.6228.3028.3928.04-0.63%7,338
Aug 13, 202428.7028.7428.5628.5728.210.28%5,869
Aug 12, 202428.8829.0628.2628.4928.14-0.70%17,928
Aug 9, 202428.9829.2028.6728.6928.33-0.38%12,416
Aug 8, 202429.1429.1828.8028.8028.44-0.28%6,389
Aug 7, 202429.5329.6928.7528.8828.52-1.30%31,268
Aug 6, 202429.6129.6129.0829.2628.90-0.20%18,587
Aug 5, 202429.7529.7528.7729.3228.96-2.95%26,046
Aug 2, 202430.4730.6630.1130.2129.83-2.11%24,277
Aug 1, 202431.6131.6130.3930.8630.48-2.89%29,670