Peoples Bancorp of North Carolina, Inc. (PEBK)
NASDAQ: PEBK · Real-Time Price · USD
33.66
-0.34 (-1.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
PEBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.95 | 34.30 | 33.50 | 33.66 | 33.66 | -1.00% | 15,275 |
| Dec 4, 2025 | 33.63 | 34.50 | 33.63 | 34.00 | 34.00 | 2.63% | 12,858 |
| Dec 3, 2025 | 32.67 | 33.36 | 32.60 | 33.13 | 33.13 | 2.95% | 7,423 |
| Dec 2, 2025 | 33.13 | 33.13 | 32.18 | 32.18 | 31.98 | -1.11% | 9,083 |
| Dec 1, 2025 | 32.94 | 33.52 | 32.40 | 32.54 | 32.34 | -0.64% | 19,539 |
| Nov 28, 2025 | 33.28 | 33.28 | 32.75 | 32.75 | 32.55 | 0.40% | 2,261 |
| Nov 26, 2025 | 32.00 | 32.70 | 32.00 | 32.62 | 32.42 | 1.18% | 9,560 |
| Nov 25, 2025 | 33.14 | 33.14 | 32.24 | 32.24 | 32.04 | 1.93% | 3,458 |
| Nov 24, 2025 | 31.50 | 31.90 | 31.50 | 31.63 | 31.43 | -1.00% | 2,892 |
| Nov 21, 2025 | 30.65 | 32.00 | 30.65 | 31.95 | 31.75 | 4.11% | 11,408 |
| Nov 20, 2025 | 30.52 | 30.69 | 30.52 | 30.69 | 30.50 | 2.64% | 4,553 |
| Nov 19, 2025 | 29.85 | 30.18 | 29.85 | 29.90 | 29.71 | 2.01% | 6,583 |
| Nov 18, 2025 | 29.61 | 29.61 | 29.31 | 29.31 | 29.13 | -1.35% | 5,144 |
| Nov 17, 2025 | 30.35 | 30.48 | 29.71 | 29.71 | 29.53 | -2.72% | 9,030 |
| Nov 14, 2025 | 30.84 | 30.84 | 30.54 | 30.54 | 30.35 | -1.10% | 3,281 |
| Nov 13, 2025 | 30.25 | 30.91 | 30.25 | 30.88 | 30.69 | 3.24% | 5,408 |
| Nov 12, 2025 | 30.01 | 30.37 | 29.70 | 29.91 | 29.72 | 0.88% | 9,703 |
| Nov 11, 2025 | 29.85 | 30.42 | 29.65 | 29.65 | 29.47 | 0.41% | 54,701 |
| Nov 10, 2025 | 29.65 | 29.89 | 29.53 | 29.53 | 29.35 | -0.40% | 3,070 |
| Nov 7, 2025 | 29.79 | 29.79 | 29.65 | 29.65 | 29.47 | 0.17% | 2,156 |
| Nov 6, 2025 | 29.87 | 29.87 | 29.24 | 29.60 | 29.42 | 0.10% | 5,003 |
| Nov 5, 2025 | 29.04 | 29.61 | 29.04 | 29.57 | 29.39 | 1.90% | 4,872 |
| Nov 4, 2025 | 29.68 | 29.68 | 29.02 | 29.02 | 28.84 | -1.23% | 5,457 |
| Nov 3, 2025 | 29.20 | 29.71 | 27.33 | 29.38 | 29.20 | -0.17% | 26,246 |
| Oct 31, 2025 | 29.30 | 29.91 | 29.30 | 29.43 | 29.25 | -0.37% | 6,804 |
| Oct 30, 2025 | 29.98 | 30.09 | 29.52 | 29.54 | 29.36 | 0.14% | 6,538 |
| Oct 29, 2025 | 30.30 | 30.30 | 29.12 | 29.50 | 29.32 | -3.31% | 7,362 |
| Oct 28, 2025 | 31.11 | 31.11 | 30.50 | 30.51 | 30.32 | -1.26% | 4,977 |
| Oct 27, 2025 | 31.31 | 31.79 | 30.79 | 30.90 | 30.71 | -2.03% | 12,892 |
| Oct 24, 2025 | 31.89 | 31.95 | 31.38 | 31.54 | 31.34 | 0.93% | 7,453 |
| Oct 23, 2025 | 31.88 | 31.88 | 31.25 | 31.25 | 31.06 | -3.04% | 3,685 |
| Oct 22, 2025 | 31.66 | 32.55 | 31.66 | 32.23 | 32.03 | 2.32% | 5,526 |
| Oct 21, 2025 | 30.90 | 32.00 | 30.51 | 31.50 | 31.30 | 4.69% | 6,199 |
| Oct 20, 2025 | 29.53 | 30.09 | 29.53 | 30.09 | 29.90 | 5.88% | 9,514 |
| Oct 17, 2025 | 28.20 | 28.98 | 28.08 | 28.42 | 28.24 | 0.78% | 4,796 |
| Oct 16, 2025 | 30.10 | 30.10 | 28.20 | 28.20 | 28.02 | -6.31% | 7,168 |
| Oct 15, 2025 | 30.31 | 30.31 | 30.10 | 30.10 | 29.91 | 0.80% | 2,362 |
| Oct 14, 2025 | 29.28 | 30.47 | 29.26 | 29.86 | 29.67 | 1.08% | 4,586 |
| Oct 13, 2025 | 29.16 | 29.54 | 29.16 | 29.54 | 29.36 | 2.50% | 4,025 |
| Oct 10, 2025 | 29.86 | 29.86 | 28.82 | 28.82 | 28.64 | -4.88% | 5,287 |
| Oct 9, 2025 | 30.34 | 30.34 | 30.00 | 30.30 | 30.11 | -0.53% | 7,721 |
| Oct 8, 2025 | 31.79 | 31.79 | 30.46 | 30.46 | 30.27 | 0.26% | 1,797 |
| Oct 7, 2025 | 30.86 | 30.86 | 30.30 | 30.38 | 30.19 | -0.85% | 4,882 |
| Oct 6, 2025 | 30.67 | 31.05 | 30.64 | 30.64 | 30.45 | 1.22% | 7,747 |
| Oct 3, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.08 | 1.54% | 1,969 |
| Oct 2, 2025 | 29.85 | 30.10 | 29.78 | 29.81 | 29.62 | -0.96% | 5,386 |
| Oct 1, 2025 | 30.37 | 30.45 | 30.02 | 30.10 | 29.91 | -1.83% | 6,547 |
| Sep 30, 2025 | 31.11 | 31.11 | 30.48 | 30.66 | 30.47 | -1.67% | 6,937 |
| Sep 29, 2025 | 30.45 | 31.18 | 30.45 | 31.18 | 30.99 | - | 4,575 |
| Sep 26, 2025 | 31.28 | 31.28 | 31.11 | 31.18 | 30.99 | 0.55% | 5,730 |