Peoples Bancorp of North Carolina, Inc. (PEBK)
NASDAQ: PEBK · Real-Time Price · USD
28.85
-1.41 (-4.66%)
At close: Aug 15, 2025, 4:00 PM
29.24
+0.39 (1.35%)
After-hours: Aug 15, 2025, 4:19 PM EDT
PEBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 30.50 | 30.50 | 28.44 | 28.85 | - | -4.66% | 31,633 |
| Aug 14, 2025 | 30.53 | 30.53 | 30.26 | 30.26 | 30.26 | -1.91% | 3,173 |
| Aug 13, 2025 | 30.24 | 31.64 | 30.22 | 30.85 | 30.85 | 4.51% | 13,850 |
| Aug 12, 2025 | 28.37 | 29.52 | 28.37 | 29.52 | 29.52 | 4.35% | 6,235 |
| Aug 11, 2025 | 28.46 | 29.51 | 27.71 | 28.29 | 28.29 | 0.14% | 4,307 |
| Aug 8, 2025 | 27.99 | 28.39 | 27.99 | 28.25 | 28.25 | 1.07% | 3,103 |
| Aug 7, 2025 | 28.00 | 28.08 | 26.81 | 27.95 | 27.95 | -0.43% | 8,773 |
| Aug 6, 2025 | 28.01 | 28.50 | 28.01 | 28.07 | 28.07 | 0.50% | 4,706 |
| Aug 5, 2025 | 28.30 | 28.30 | 27.70 | 27.93 | 27.93 | -1.52% | 9,261 |
| Aug 4, 2025 | 28.59 | 29.20 | 27.81 | 28.36 | 28.36 | 1.79% | 5,416 |
| Aug 1, 2025 | 28.55 | 28.76 | 27.86 | 27.86 | 27.86 | -2.96% | 27,974 |
| Jul 31, 2025 | 28.63 | 30.19 | 28.50 | 28.71 | 28.71 | -0.10% | 9,962 |
| Jul 30, 2025 | 28.75 | 28.75 | 28.50 | 28.74 | 28.74 | 0.03% | 6,442 |
| Jul 29, 2025 | 29.25 | 29.26 | 28.73 | 28.73 | 28.73 | -2.41% | 4,252 |
| Jul 28, 2025 | 29.52 | 29.52 | 29.44 | 29.44 | 29.44 | 0.58% | 2,232 |
| Jul 25, 2025 | 29.28 | 29.38 | 29.26 | 29.27 | 29.27 | -0.37% | 2,027 |
| Jul 24, 2025 | 29.55 | 29.55 | 29.38 | 29.38 | 29.38 | -1.74% | 2,280 |
| Jul 23, 2025 | 30.06 | 30.06 | 29.90 | 29.90 | 29.90 | -0.33% | 2,260 |
| Jul 22, 2025 | 30.06 | 30.34 | 30.00 | 30.00 | 30.00 | 0.67% | 7,095 |
| Jul 21, 2025 | 29.05 | 29.80 | 29.05 | 29.80 | 29.80 | 3.26% | 8,706 |
| Jul 18, 2025 | 29.52 | 29.52 | 28.58 | 28.86 | 28.86 | -0.93% | 8,286 |
| Jul 17, 2025 | 29.40 | 29.40 | 29.13 | 29.13 | 29.13 | 1.22% | 6,152 |
| Jul 16, 2025 | 28.95 | 30.00 | 28.50 | 28.78 | 28.78 | 0.28% | 6,154 |
| Jul 15, 2025 | 29.82 | 29.82 | 28.70 | 28.70 | 28.70 | -3.72% | 7,427 |
| Jul 14, 2025 | 30.00 | 30.19 | 29.76 | 29.81 | 29.81 | -0.37% | 4,730 |
| Jul 11, 2025 | 29.32 | 29.97 | 29.25 | 29.92 | 29.92 | 0.30% | 5,128 |
| Jul 10, 2025 | 30.08 | 30.08 | 29.83 | 29.83 | 29.83 | -0.80% | 3,662 |
| Jul 9, 2025 | 29.62 | 30.07 | 29.60 | 30.07 | 30.07 | 1.38% | 13,562 |
| Jul 8, 2025 | 29.31 | 30.00 | 29.30 | 29.66 | 29.66 | 1.06% | 10,004 |
| Jul 7, 2025 | 30.95 | 31.11 | 29.14 | 29.35 | 29.35 | -7.53% | 10,926 |
| Jul 3, 2025 | 30.24 | 31.74 | 30.24 | 31.74 | 31.74 | 5.84% | 2,317 |
| Jul 2, 2025 | 29.41 | 29.99 | 29.41 | 29.99 | 29.99 | 3.16% | 7,338 |
| Jul 1, 2025 | 29.48 | 29.99 | 28.53 | 29.07 | 29.07 | 0.76% | 67,157 |
| Jun 30, 2025 | 28.69 | 29.91 | 28.09 | 28.85 | 28.85 | -0.79% | 30,568 |
| Jun 27, 2025 | 29.14 | 30.27 | 27.32 | 29.08 | 29.08 | -0.55% | 30,543 |
| Jun 26, 2025 | 28.43 | 29.24 | 27.60 | 29.24 | 29.24 | 3.61% | 5,478 |
| Jun 25, 2025 | 27.85 | 28.24 | 27.85 | 28.22 | 28.22 | -0.25% | 3,647 |
| Jun 24, 2025 | 28.08 | 28.35 | 28.01 | 28.29 | 28.29 | 1.47% | 11,909 |
| Jun 23, 2025 | 27.71 | 27.98 | 27.71 | 27.88 | 27.88 | 0.14% | 6,051 |
| Jun 20, 2025 | 28.02 | 28.08 | 27.62 | 27.84 | 27.84 | 0.51% | 9,613 |
| Jun 18, 2025 | 27.51 | 27.84 | 27.42 | 27.70 | 27.70 | 0.58% | 2,439 |
| Jun 17, 2025 | 27.91 | 28.25 | 27.54 | 27.54 | 27.54 | -2.06% | 4,216 |
| Jun 16, 2025 | 28.00 | 28.12 | 27.83 | 28.12 | 28.12 | 1.41% | 8,723 |
| Jun 13, 2025 | 27.77 | 27.82 | 27.40 | 27.73 | 27.73 | -0.96% | 11,212 |
| Jun 12, 2025 | 27.76 | 28.64 | 27.76 | 28.00 | 28.00 | 0.76% | 5,932 |
| Jun 11, 2025 | 28.25 | 28.80 | 27.79 | 27.79 | 27.79 | -2.56% | 7,452 |
| Jun 10, 2025 | 28.25 | 29.14 | 28.00 | 28.52 | 28.52 | 1.82% | 5,101 |
| Jun 9, 2025 | 27.72 | 28.09 | 27.72 | 28.01 | 28.01 | -0.71% | 3,652 |
| Jun 6, 2025 | 27.44 | 28.26 | 27.44 | 28.21 | 28.21 | 2.81% | 4,697 |
| Jun 5, 2025 | 27.35 | 27.59 | 27.15 | 27.44 | 27.44 | -0.40% | 6,506 |