PEBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	34,591
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
Mar 13, 2026	38.00	38.25	37.20	37.45	37.45	0.13%	27,300
Mar 12, 2026	36.80	38.10	36.55	37.40	37.40	0.19%	20,955
Mar 11, 2026	37.90	38.23	37.25	37.33	37.33	-1.69%	16,661
Mar 10, 2026	37.41	38.40	37.16	37.97	37.97	0.96%	28,734
Mar 9, 2026	36.78	37.98	36.36	37.61	37.61	0.40%	17,039
Mar 6, 2026	36.81	37.61	36.60	37.46	37.46	-0.69%	19,562
Mar 5, 2026	38.20	38.72	37.51	37.72	37.72	-1.80%	21,859
Mar 4, 2026	38.47	38.75	38.15	38.41	38.41	0.13%	28,901
Mar 3, 2026	37.99	38.51	37.50	38.36	38.15	-0.34%	20,330
Mar 2, 2026	38.02	38.64	38.02	38.49	38.28	0.73%	18,597
Feb 27, 2026	39.10	39.45	38.21	38.21	38.00	-3.14%	20,763
Feb 26, 2026	39.70	40.01	39.40	39.45	39.23	0.36%	14,307
Feb 25, 2026	38.64	39.45	38.64	39.31	39.09	2.40%	25,604
Feb 24, 2026	38.29	38.52	37.63	38.39	38.18	0.60%	18,493
Feb 23, 2026	39.40	39.80	38.01	38.16	37.95	-3.42%	17,448
Feb 20, 2026	39.13	39.80	39.01	39.51	39.29	0.53%	12,173
Feb 19, 2026	39.34	39.57	38.67	39.30	39.08	-0.71%	13,228
Feb 18, 2026	39.93	40.74	39.57	39.58	39.36	-1.00%	18,461
Feb 17, 2026	38.85	40.11	38.85	39.98	39.76	1.94%	20,918
Feb 13, 2026	38.68	39.48	38.68	39.22	39.01	1.87%	30,744
Feb 12, 2026	38.97	38.97	38.10	38.50	38.29	-0.52%	14,433
Feb 11, 2026	39.18	39.18	38.65	38.70	38.49	-0.41%	14,371
Feb 10, 2026	38.89	39.16	38.70	38.86	38.65	0.65%	25,946
Feb 9, 2026	38.80	39.46	38.30	38.61	38.40	-	15,149
Feb 6, 2026	37.97	38.76	37.90	38.61	38.40	2.93%	41,472
Feb 5, 2026	36.93	37.85	36.93	37.51	37.30	0.97%	42,001
Feb 4, 2026	37.18	38.27	37.05	37.15	36.95	0.46%	75,983
Feb 3, 2026	37.17	38.47	36.73	36.98	36.61	-	57,302