PEBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	42.50	43.08	41.82	42.20	42.20	0.36%	31,589
May 22, 2026	42.73	43.31	42.05	42.05	42.05	-1.20%	32,699
May 21, 2026	41.02	42.73	40.95	42.56	42.56	3.15%	80,259
May 20, 2026	40.43	41.96	40.43	41.26	41.26	2.10%	35,953
May 19, 2026	40.27	41.68	39.96	40.41	40.41	0.37%	37,943
May 18, 2026	40.15	40.61	40.15	40.26	40.26	0.88%	30,909
May 15, 2026	40.11	40.64	39.75	39.91	39.91	-0.89%	18,799
May 14, 2026	40.00	40.80	39.90	40.27	40.27	0.93%	17,244
May 13, 2026	40.17	40.35	39.75	39.90	39.90	-0.47%	16,660
May 12, 2026	39.92	40.25	39.14	40.09	40.09	0.43%	30,825
May 11, 2026	41.31	41.38	39.81	39.92	39.92	-3.36%	28,710
May 8, 2026	41.15	41.65	41.15	41.31	41.31	0.32%	23,353
May 7, 2026	40.55	41.33	40.40	41.18	41.18	1.91%	49,245
May 6, 2026	40.34	40.80	40.31	40.41	40.41	1.35%	28,716
May 5, 2026	40.00	40.87	39.64	39.87	39.87	0.63%	17,490
May 4, 2026	40.18	40.39	39.53	39.62	39.62	-1.39%	25,836
May 1, 2026	39.52	40.33	39.14	40.18	40.18	1.93%	26,089
Apr 30, 2026	38.97	39.54	38.85	39.42	39.42	0.90%	20,503
Apr 29, 2026	39.75	39.93	38.84	39.07	39.07	-1.69%	24,195
Apr 28, 2026	39.52	39.92	39.52	39.74	39.74	1.04%	40,559
Apr 27, 2026	39.25	40.50	38.54	39.33	39.33	0.05%	36,702
Apr 24, 2026	39.52	39.97	38.94	39.31	39.31	-0.56%	35,561
Apr 23, 2026	39.63	40.29	38.80	39.53	39.53	-0.05%	44,096
Apr 22, 2026	40.94	41.64	39.53	39.55	39.55	-2.71%	43,958
Apr 21, 2026	42.20	42.42	40.37	40.65	40.65	-3.03%	37,311
Apr 20, 2026	42.26	42.63	41.92	41.92	41.92	-0.57%	29,346
Apr 17, 2026	41.45	42.63	41.25	42.16	42.16	2.60%	54,745
Apr 16, 2026	41.53	42.60	41.02	41.09	41.09	-1.23%	29,514
Apr 15, 2026	41.88	42.05	41.28	41.60	41.60	-0.78%	36,764
Apr 14, 2026	41.90	42.13	41.32	41.93	41.93	0.30%	60,836
Apr 13, 2026	41.53	41.94	41.40	41.80	41.80	0.07%	50,252
Apr 10, 2026	42.01	42.13	41.52	41.77	41.77	-0.45%	39,670
Apr 9, 2026	41.43	41.98	41.27	41.96	41.96	1.33%	62,490
Apr 8, 2026	41.68	42.36	41.07	41.41	41.41	2.35%	53,375
Apr 7, 2026	40.30	40.50	40.23	40.46	40.46	0.40%	47,911
Apr 6, 2026	39.69	40.46	39.52	40.30	40.30	1.61%	39,785
Apr 2, 2026	39.09	40.00	39.09	39.66	39.66	0.38%	21,161
Apr 1, 2026	39.46	39.96	39.15	39.51	39.51	0.89%	18,206
Mar 31, 2026	39.26	39.50	39.00	39.16	39.16	0.99%	9,562
Mar 30, 2026	38.86	38.86	38.40	38.78	38.78	0.74%	29,656
Mar 27, 2026	38.36	38.62	38.20	38.49	38.49	-0.26%	16,407
Mar 26, 2026	38.34	38.68	38.23	38.59	38.59	-0.03%	16,937
Mar 25, 2026	39.00	39.14	38.35	38.60	38.60	0.23%	19,486
Mar 24, 2026	37.97	38.63	37.97	38.51	38.51	1.13%	27,253
Mar 23, 2026	38.12	38.70	37.76	38.08	38.08	2.45%	34,608
Mar 20, 2026	38.04	38.07	37.02	37.17	37.17	-2.08%	76,694
Mar 19, 2026	37.11	38.49	37.01	37.96	37.96	1.93%	16,298
Mar 18, 2026	37.99	38.00	37.10	37.24	37.24	-1.77%	20,062
Mar 17, 2026	38.79	38.79	37.77	37.91	37.91	-0.03%	18,376
Mar 16, 2026	37.94	39.30	37.75	37.92	37.92	1.26%	49,367