Peoples Bancorp of North Carolina, Inc. (PEBK)

NASDAQ: PEBK · Real-Time Price · USD

42.78

-0.77 (-1.77%)

At close: Sep 30, 2026, 4:00 PM EDT

42.86

+0.08 (0.19%)

After-hours: Sep 30, 2026, 4:10 PM EDT

PEBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	43.50	43.50	42.50	42.86	42.86	-1.58%	12,923
Sep 29, 2026	43.22	43.57	42.80	43.55	43.55	0.93%	13,795
Sep 28, 2026	43.54	43.55	42.91	43.15	43.15	-0.21%	13,083
Sep 25, 2026	43.42	43.78	43.21	43.24	43.24	-0.62%	14,132
Sep 24, 2026	42.78	43.56	42.68	43.51	43.51	1.99%	16,320
Sep 23, 2026	42.93	43.23	42.35	42.66	42.66	-2.71%	10,672
Sep 22, 2026	43.92	43.99	42.69	43.85	43.85	0.64%	38,150
Sep 21, 2026	44.10	44.50	43.36	43.57	43.57	-1.00%	28,169
Sep 18, 2026	43.85	44.25	43.57	44.01	44.01	0.11%	85,927
Sep 17, 2026	44.41	44.43	43.94	43.96	43.96	-0.45%	15,898
Sep 16, 2026	45.19	45.19	43.45	44.16	44.16	-1.95%	17,239
Sep 15, 2026	44.46	45.28	44.46	45.04	45.04	1.88%	17,014
Sep 14, 2026	44.63	45.06	44.21	44.21	44.21	-0.29%	10,426
Sep 11, 2026	44.33	44.39	43.40	44.34	44.34	1.09%	22,684
Sep 10, 2026	43.57	43.90	43.34	43.86	43.86	0.99%	14,960
Sep 9, 2026	42.80	43.53	42.80	43.43	43.43	0.39%	28,895
Sep 8, 2026	43.80	44.12	42.81	43.26	43.26	-1.99%	22,832
Sep 4, 2026	43.23	45.01	43.23	44.14	44.14	1.92%	19,888
Sep 3, 2026	43.71	44.00	43.20	43.31	43.31	-0.82%	15,360
Sep 2, 2026	43.87	44.21	43.30	43.88	43.67	1.57%	33,724
Sep 1, 2026	43.79	43.99	42.78	43.20	42.99	-1.14%	15,734
Aug 31, 2026	44.05	44.34	43.65	43.70	43.49	-0.23%	21,136
Aug 28, 2026	43.90	44.25	43.78	43.80	43.59	1.06%	14,257
Aug 27, 2026	43.39	43.89	42.76	43.34	43.13	-0.71%	18,223
Aug 26, 2026	43.68	44.09	43.25	43.65	43.44	-0.43%	23,701
Aug 25, 2026	43.92	44.40	43.66	43.84	43.63	-0.63%	29,836
Aug 24, 2026	44.40	45.20	44.12	44.12	43.91	-0.47%	19,346
Aug 21, 2026	44.13	44.74	43.50	44.33	44.12	0.84%	150,882
Aug 20, 2026	43.19	44.23	43.19	43.96	43.75	1.03%	23,748
Aug 19, 2026	45.62	45.62	43.51	43.51	43.30	-3.85%	31,832
Aug 18, 2026	44.51	45.37	44.51	45.25	45.03	1.46%	21,901
Aug 17, 2026	45.00	45.69	44.48	44.60	44.39	-0.54%	29,007
Aug 14, 2026	44.98	44.98	44.50	44.84	44.63	0.63%	8,816
Aug 13, 2026	45.01	45.62	44.38	44.56	44.35	-0.62%	17,434
Aug 12, 2026	44.40	45.15	44.32	44.84	44.63	1.54%	47,229
Aug 11, 2026	43.28	44.20	42.95	44.16	43.95	2.99%	40,257
Aug 10, 2026	42.97	42.97	42.20	42.88	42.67	-0.39%	104,865
Aug 7, 2026	43.26	43.26	42.28	43.05	42.84	0.02%	24,618
Aug 6, 2026	43.49	43.50	42.60	43.04	42.83	-0.94%	64,514
Aug 5, 2026	43.36	43.63	42.72	43.45	43.24	-0.11%	59,671
Aug 4, 2026	43.70	44.76	43.04	43.50	43.29	0.23%	76,659
Aug 3, 2026	44.00	44.10	43.27	43.40	43.19	0.93%	47,798
Jul 31, 2026	42.75	43.23	42.45	43.00	42.79	-	25,598
Jul 30, 2026	43.72	43.81	42.84	43.00	42.79	-0.78%	27,750
Jul 29, 2026	43.65	43.88	42.75	43.34	43.13	-0.21%	22,931
Jul 28, 2026	43.50	43.69	42.79	43.43	43.22	1.12%	24,045
Jul 27, 2026	43.01	43.75	42.58	42.95	42.74	-0.16%	54,741
Jul 24, 2026	42.50	43.05	42.17	43.02	42.81	1.30%	31,475
Jul 23, 2026	42.28	42.56	41.56	42.47	42.27	-0.82%	84,842
Jul 22, 2026	42.23	43.13	41.75	42.82	42.62	0.35%	110,994