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

Last Price40.41

Change+0.00 (0.00%)

NASDAQ · Last Trade: May 7th, 8:24 AM EDT

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

Date Range:

2026-02-07 - 2026-05-07

Date	Open	High	Low	Close	Volume	Adjusted Close
5/06/2026	40.34	40.80	40.31	40.41	28,716	40.41
5/05/2026	40.00	40.87	39.64	39.87	17,491	39.87
5/04/2026	40.18	40.39	39.53	39.62	25,837	39.62
5/01/2026	39.52	40.33	39.14	40.18	26,090	40.18
4/30/2026	38.97	39.54	38.85	39.42	20,503	39.42
4/29/2026	39.75	39.93	38.84	39.07	24,196	39.07
4/28/2026	39.52	39.91	39.52	39.74	40,560	39.74
4/27/2026	39.25	40.50	38.54	39.33	36,703	39.33
4/24/2026	39.52	39.97	38.94	39.31	35,561	39.31
4/23/2026	39.63	40.29	38.80	39.53	44,097	39.53
4/22/2026	40.94	41.63	39.53	39.55	43,959	39.55
4/21/2026	42.20	42.41	40.37	40.65	37,312	40.65
4/20/2026	42.26	42.63	41.91	41.92	29,347	41.92
4/17/2026	41.45	42.63	41.25	42.16	54,746	42.16
4/16/2026	41.53	42.60	41.02	41.09	29,514	41.09
4/15/2026	41.88	42.05	41.28	41.60	36,765	41.60
4/14/2026	41.90	42.13	41.32	41.92	60,837	41.92
4/13/2026	41.53	41.94	41.40	41.80	50,253	41.80
4/10/2026	42.01	42.13	41.52	41.77	39,671	41.77
4/09/2026	41.43	41.98	41.27	41.96	62,491	41.96
4/08/2026	41.68	42.36	41.07	41.41	53,375	41.41
4/07/2026	40.30	40.50	40.23	40.46	47,912	40.46
4/06/2026	39.69	40.45	39.52	40.30	39,786	40.30
4/02/2026	39.09	40.00	39.09	39.66	21,162	39.66
4/01/2026	39.46	39.96	39.15	39.51	18,207	39.51
3/31/2026	39.26	39.50	39.00	39.16	9,563	39.16
3/30/2026	38.86	38.86	38.40	38.77	29,656	38.77
3/27/2026	38.36	38.62	38.20	38.49	16,408	38.49
3/26/2026	38.34	38.68	38.23	38.59	16,938	38.59
3/25/2026	39.00	39.14	38.34	38.60	19,487	38.60
3/24/2026	37.97	38.63	37.97	38.51	27,254	38.51
3/23/2026	38.12	38.70	37.76	38.08	34,609	38.08
3/20/2026	38.04	38.07	37.02	37.17	76,705	37.17
3/19/2026	37.11	38.49	37.01	37.96	16,299	37.96
3/18/2026	37.99	38.00	37.10	37.24	20,063	37.24
3/17/2026	38.78	38.78	37.77	37.91	18,376	37.91
3/16/2026	37.94	39.30	37.75	37.92	49,368	37.92
3/13/2026	38.00	38.25	37.20	37.45	27,301	37.45
3/12/2026	36.80	38.10	36.55	37.40	20,956	37.40
3/11/2026	37.90	38.23	37.25	37.33	16,662	37.33
3/10/2026	37.41	38.40	37.16	37.97	28,735	37.97
3/09/2026	36.78	37.98	36.35	37.61	17,039	37.61
3/06/2026	36.81	37.61	36.60	37.46	19,563	37.46
3/05/2026	38.20	38.72	37.51	37.72	21,860	37.72
3/04/2026	38.47	38.75	38.15	38.41	28,902	38.41
3/03/2026	37.99	38.51	37.50	38.36	20,331	38.15
3/02/2026	38.02	38.64	38.02	38.49	18,598	38.28
2/27/2026	39.10	39.45	38.21	38.21	20,763	38.00
2/26/2026	39.70	40.01	39.40	39.45	14,308	39.23
2/25/2026	38.64	39.45	38.64	39.31	25,605	39.09
2/24/2026	38.29	38.52	37.63	38.39	18,494	38.18
2/23/2026	39.40	39.80	38.01	38.16	17,448	37.95
2/20/2026	39.13	39.80	39.01	39.51	12,173	39.29
2/19/2026	39.34	39.57	38.67	39.30	13,228	39.08
2/18/2026	39.92	40.74	39.57	39.58	18,461	39.36
2/17/2026	38.85	40.10	38.85	39.98	20,918	39.76
2/13/2026	38.68	39.48	38.68	39.22	30,744	39.01
2/12/2026	38.97	38.97	38.10	38.50	14,433	38.29
2/11/2026	39.18	39.18	38.65	38.70	14,371	38.49
2/10/2026	38.89	39.16	38.70	38.86	25,946	38.65
2/09/2026	38.80	39.46	38.30	38.61	15,149	38.40