Peoples Bancorp of North Carolina, Inc. (PEBK)
NASDAQ: PEBK · Real-Time Price · USD
28.21
+0.77 (2.81%)
At close: Jun 6, 2025, 4:00 PM
28.24
+0.03 (0.11%)
After-hours: Jun 6, 2025, 4:04 PM EDT
PEBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2025 | 26.02 | 26.67 | 25.36 | 25.72 | 25.54 | -0.73% | 6,972 |
| Apr 16, 2025 | 26.19 | 26.64 | 25.72 | 25.91 | 25.73 | -1.71% | 6,319 |
| Apr 15, 2025 | 25.92 | 26.54 | 25.92 | 26.36 | 26.17 | 0.92% | 4,681 |
| Apr 14, 2025 | 25.10 | 27.10 | 25.10 | 26.12 | 25.93 | 0.69% | 18,776 |
| Apr 11, 2025 | 25.43 | 26.78 | 25.22 | 25.94 | 25.76 | 1.09% | 26,775 |
| Apr 10, 2025 | 27.18 | 27.18 | 25.66 | 25.66 | 25.48 | -5.52% | 8,302 |
| Apr 9, 2025 | 25.24 | 28.46 | 25.24 | 27.16 | 26.97 | 5.85% | 7,154 |
| Apr 8, 2025 | 26.11 | 26.11 | 25.66 | 25.66 | 25.48 | -3.46% | 8,581 |
| Apr 7, 2025 | 25.00 | 26.58 | 24.87 | 26.58 | 26.39 | 4.98% | 7,228 |
| Apr 4, 2025 | 24.00 | 25.34 | 23.74 | 25.32 | 25.14 | 2.51% | 9,842 |
| Apr 3, 2025 | 27.20 | 27.20 | 24.70 | 24.70 | 24.52 | -9.39% | 5,447 |
| Apr 2, 2025 | 27.60 | 27.60 | 27.00 | 27.26 | 27.07 | 1.15% | 6,836 |
| Apr 1, 2025 | 26.50 | 27.35 | 26.50 | 26.95 | 26.76 | -1.06% | 3,480 |
| Mar 31, 2025 | 27.80 | 28.00 | 27.10 | 27.24 | 27.05 | -0.62% | 13,070 |
| Mar 28, 2025 | 28.10 | 28.13 | 27.41 | 27.41 | 27.21 | -4.66% | 4,993 |
| Mar 27, 2025 | 27.50 | 28.75 | 27.50 | 28.75 | 28.54 | 1.91% | 5,536 |