Peoples Bancorp of North Carolina, Inc. (PEBK)

NASDAQ: PEBK · Real-Time Price · USD

44.84

+0.28 (0.63%)

At close: Aug 14, 2026, 4:00 PM EDT

44.68

-0.16 (-0.36%)

After-hours: Aug 14, 2026, 7:36 PM EDT

PEBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	44.98	44.98	44.50	44.84	44.84	0.63%	8,812
Aug 13, 2026	45.01	45.62	44.38	44.56	44.56	-0.62%	17,399
Aug 12, 2026	44.40	45.15	44.32	44.84	44.84	1.54%	47,228
Aug 11, 2026	43.28	44.20	42.95	44.16	44.16	2.99%	40,201
Aug 10, 2026	42.97	42.97	42.20	42.88	42.88	-0.39%	104,865
Aug 7, 2026	43.26	43.26	42.28	43.05	43.05	0.02%	24,618
Aug 6, 2026	43.49	43.50	42.60	43.04	43.04	-0.94%	64,514
Aug 5, 2026	43.36	43.63	42.72	43.45	43.45	-0.11%	59,671
Aug 4, 2026	43.70	44.76	43.04	43.50	43.50	0.23%	76,659
Aug 3, 2026	44.00	44.10	43.27	43.40	43.40	0.93%	47,798
Jul 31, 2026	42.75	43.23	42.45	43.00	43.00	-	25,598
Jul 30, 2026	43.72	43.81	42.84	43.00	43.00	-0.78%	27,750
Jul 29, 2026	43.65	43.88	42.75	43.34	43.34	-0.21%	22,931
Jul 28, 2026	43.50	43.69	42.79	43.43	43.43	1.12%	24,045
Jul 27, 2026	43.01	43.75	42.58	42.95	42.95	-0.16%	54,741
Jul 24, 2026	42.50	43.05	42.17	43.02	43.02	1.30%	31,475
Jul 23, 2026	42.28	42.56	41.56	42.47	42.47	-0.82%	84,842
Jul 22, 2026	42.23	43.13	41.75	42.82	42.82	0.35%	110,994
Jul 21, 2026	43.10	43.10	42.10	42.67	42.67	-0.16%	37,003
Jul 20, 2026	42.86	43.50	42.39	42.74	42.74	0.47%	30,278
Jul 17, 2026	43.29	43.66	42.17	42.54	42.54	-2.14%	68,244
Jul 16, 2026	41.85	43.49	41.85	43.47	43.47	3.35%	25,950
Jul 15, 2026	42.21	42.73	42.06	42.06	42.06	0.21%	10,845
Jul 14, 2026	42.57	43.14	41.97	41.97	41.97	-1.22%	18,332
Jul 13, 2026	41.82	42.68	41.68	42.49	42.49	2.14%	16,075
Jul 10, 2026	41.83	41.90	41.45	41.60	41.60	-0.93%	5,177
Jul 9, 2026	42.04	42.43	41.25	41.99	41.99	-0.45%	22,168
Jul 8, 2026	41.95	42.78	41.67	42.18	42.18	0.29%	21,334
Jul 7, 2026	43.31	43.54	42.06	42.06	42.06	-2.73%	18,938
Jul 6, 2026	42.43	44.10	42.43	43.24	43.24	-0.25%	21,388
Jul 2, 2026	43.82	44.61	43.07	43.35	43.35	-1.07%	35,669
Jul 1, 2026	43.04	44.05	43.04	43.82	43.82	1.69%	32,359
Jun 30, 2026	43.07	43.66	42.36	43.09	43.09	-0.62%	31,094
Jun 29, 2026	42.85	43.50	41.70	43.36	43.36	0.81%	36,794
Jun 26, 2026	43.63	45.62	41.70	43.01	43.01	-1.33%	148,963
Jun 25, 2026	43.83	44.07	43.25	43.59	43.59	-0.75%	9,420
Jun 24, 2026	44.23	44.50	43.84	43.92	43.92	-0.20%	55,980
Jun 23, 2026	43.00	44.56	43.00	44.01	44.01	2.59%	43,567
Jun 22, 2026	42.61	43.18	42.40	42.90	42.90	1.07%	20,599
Jun 18, 2026	42.73	43.01	41.64	42.45	42.45	0.63%	49,086
Jun 17, 2026	42.86	43.63	41.61	42.18	42.18	-0.99%	28,357
Jun 16, 2026	42.99	43.47	42.49	42.60	42.60	0.12%	36,245
Jun 15, 2026	44.60	44.75	42.55	42.55	42.55	-4.10%	22,688
Jun 12, 2026	44.25	44.75	44.25	44.37	44.37	0.72%	19,424
Jun 11, 2026	44.68	44.68	43.61	44.06	44.06	-0.17%	21,736
Jun 10, 2026	44.57	45.78	43.83	44.13	44.13	-0.07%	38,426
Jun 9, 2026	43.56	45.13	43.56	44.16	44.16	1.77%	80,540
Jun 8, 2026	43.31	43.97	43.20	43.39	43.39	0.72%	25,175
Jun 5, 2026	42.24	43.37	42.21	43.08	43.08	2.43%	45,075
Jun 4, 2026	41.76	42.47	41.65	42.06	42.06	2.26%	44,468