Peoples Bancorp of North Carolina, Inc. (PEBK)

NASDAQ: PEBK · Real-Time Price · USD

44.14

+0.83 (1.92%)

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

44.10

-0.04 (-0.09%)

After-hours: Sep 4, 2026, 7:03 PM EDT

PEBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	43.23	45.01	43.23	44.14	44.14	1.92%	19,388
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%	33,723
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
Jul 21, 2026	43.10	43.10	42.10	42.67	42.47	-0.16%	37,003
Jul 20, 2026	42.86	43.50	42.39	42.74	42.54	0.47%	30,278
Jul 17, 2026	43.29	43.66	42.17	42.54	42.34	-2.14%	68,244
Jul 16, 2026	41.85	43.49	41.85	43.47	43.26	3.35%	25,950
Jul 15, 2026	42.21	42.73	42.06	42.06	41.86	0.21%	10,845
Jul 14, 2026	42.57	43.14	41.97	41.97	41.77	-1.22%	18,332
Jul 13, 2026	41.82	42.68	41.68	42.49	42.29	2.14%	16,075
Jul 10, 2026	41.83	41.90	41.45	41.60	41.40	-0.93%	5,177
Jul 9, 2026	42.04	42.43	41.25	41.99	41.79	-0.45%	22,168
Jul 8, 2026	41.95	42.78	41.67	42.18	41.98	0.29%	21,334
Jul 7, 2026	43.31	43.54	42.06	42.06	41.86	-2.73%	18,938
Jul 6, 2026	42.43	44.10	42.43	43.24	43.03	-0.25%	21,388
Jul 2, 2026	43.82	44.61	43.07	43.35	43.14	-1.07%	35,669
Jul 1, 2026	43.04	44.05	43.04	43.82	43.61	1.69%	32,359
Jun 30, 2026	43.07	43.66	42.36	43.09	42.88	-0.62%	31,094
Jun 29, 2026	42.85	43.50	41.70	43.36	43.15	0.81%	36,794
Jun 26, 2026	43.63	45.62	41.70	43.01	42.80	-1.33%	148,963