Peoples Bancorp of North Carolina, Inc. - Common Stock (PEBK)

Last Price42.69

Change-0.13 (-0.29%)

NASDAQ · Last Trade: Nov 10th, 6:00 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Peoples Bancorp of North Carolina, Inc. - Common Stock (PEBK)

Date Range:

2026-08-10 - 2026-11-10

Date	Open	High	Low	Close	Volume	Adjusted Close
11/10/2026	43.24	43.28	42.18	42.69	55,249	42.69
11/09/2026	41.73	44.17	40.80	42.81	315,532	42.81
11/06/2026	42.71	43.20	40.60	41.25	285,774	41.25
11/05/2026	44.66	45.40	42.94	43.22	31,335	43.22
11/04/2026	43.92	44.67	43.92	44.51	67,984	44.51
11/03/2026	44.44	44.44	43.23	43.47	20,731	43.47
11/02/2026	44.28	45.25	44.28	44.50	27,053	44.50
10/30/2026	44.44	45.10	43.74	44.03	25,895	44.03
10/29/2026	44.01	44.77	43.76	44.60	58,863	44.60
10/28/2026	43.58	44.06	43.35	43.95	36,466	43.95
10/27/2026	43.89	44.12	43.44	43.73	68,803	43.73
10/26/2026	43.38	44.15	43.20	43.57	75,261	43.57
10/23/2026	43.90	44.23	42.43	43.48	32,907	43.48
10/22/2026	42.27	44.45	42.27	43.90	51,619	43.90
10/21/2026	43.40	43.50	42.28	43.50	16,163	43.50
10/20/2026	44.50	44.65	43.49	43.53	12,685	43.53
10/19/2026	44.55	44.73	43.88	43.88	8,387	43.88
10/16/2026	44.26	44.93	43.98	44.32	15,412	44.32
10/15/2026	44.70	44.71	44.15	44.16	18,730	44.16
10/14/2026	44.07	44.94	44.05	44.31	40,311	44.31
10/13/2026	45.00	45.15	44.49	44.62	34,664	44.62
10/12/2026	44.01	44.82	43.90	44.61	22,700	44.61
10/09/2026	44.20	44.70	43.70	43.78	14,979	43.78
10/08/2026	43.66	44.78	43.37	44.25	38,381	44.25
10/07/2026	43.52	44.08	43.52	43.78	7,961	43.78
10/06/2026	43.69	44.33	43.39	44.03	10,462	44.03
10/05/2026	43.71	44.71	43.58	43.58	10,379	43.58
10/02/2026	43.25	44.47	42.89	44.27	28,074	44.27
10/01/2026	42.58	43.22	41.91	43.15	18,220	43.15
9/30/2026	43.50	43.50	42.50	42.86	12,924	42.86
9/29/2026	43.22	43.57	42.80	43.55	13,796	43.55
9/28/2026	43.54	43.55	42.91	43.15	13,084	43.15
9/25/2026	43.42	43.78	43.21	43.24	14,133	43.24
9/24/2026	42.78	43.56	42.68	43.51	16,321	43.51
9/23/2026	42.92	43.23	42.34	42.66	10,676	42.66
9/22/2026	43.92	43.99	42.69	43.85	38,151	43.85
9/21/2026	44.10	44.50	43.36	43.57	28,169	43.57
9/18/2026	43.85	44.25	43.57	44.01	85,928	44.01
9/17/2026	44.41	44.43	43.94	43.96	15,897	43.96
9/16/2026	45.19	45.19	43.45	44.16	17,238	44.16
9/15/2026	44.78	45.28	44.69	45.04	17,013	45.04
9/14/2026	44.63	45.06	44.21	44.21	10,427	44.21
9/11/2026	44.33	44.39	43.40	44.34	22,685	44.34
9/10/2026	43.57	43.90	43.34	43.86	14,961	43.86
9/09/2026	42.80	43.53	42.80	43.43	28,896	43.43
9/08/2026	43.80	44.12	42.81	43.26	22,833	43.26
9/04/2026	43.23	45.01	43.23	44.14	19,889	44.14
9/03/2026	43.71	44.00	43.20	43.31	15,360	43.31
9/02/2026	43.87	44.20	43.30	43.88	33,723	43.67
9/01/2026	43.79	43.99	42.77	43.20	15,733	42.99
8/31/2026	44.05	44.34	43.65	43.70	21,135	43.49
8/28/2026	43.90	44.25	43.78	43.80	14,258	43.59
8/27/2026	43.39	43.89	42.76	43.34	18,224	43.13
8/26/2026	43.68	44.09	43.25	43.65	23,701	43.44
8/25/2026	43.92	44.40	43.66	43.84	29,835	43.63
8/24/2026	44.40	45.20	44.12	44.12	19,347	43.91
8/21/2026	44.13	44.73	43.50	44.33	150,883	44.12
8/20/2026	43.19	44.23	43.19	43.96	23,749	43.75
8/19/2026	45.62	45.62	43.51	43.51	31,833	43.30
8/18/2026	44.51	45.37	44.51	45.25	21,900	45.03
8/17/2026	45.00	45.69	44.48	44.60	29,007	44.39
8/14/2026	44.98	44.98	44.50	44.84	8,817	44.63
8/13/2026	45.01	45.62	44.38	44.56	17,400	44.35
8/12/2026	44.40	45.15	44.32	44.84	47,229	44.63
8/11/2026	43.28	44.20	42.95	44.16	40,257	43.95