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

Last Price37.17

Change-0.79 (-2.08%)

NASDAQ · Last Trade: Mar 22nd, 3:53 PM EDT

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

Date Range:

2025-12-22 - 2026-03-22

Date	Open	High	Low	Close	Volume	Adjusted Close
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	38.36
3/02/2026	38.02	38.64	38.02	38.49	18,598	38.49
2/27/2026	39.10	39.45	38.21	38.21	20,763	38.21
2/26/2026	39.70	40.01	39.40	39.45	14,308	39.45
2/25/2026	38.64	39.45	38.64	39.31	25,605	39.31
2/24/2026	38.29	38.52	37.63	38.39	18,494	38.39
2/23/2026	39.40	39.80	38.01	38.16	17,448	38.16
2/20/2026	39.13	39.80	39.01	39.51	12,173	39.51
2/19/2026	39.34	39.57	38.67	39.30	13,228	39.30
2/18/2026	39.92	40.74	39.57	39.58	18,461	39.58
2/17/2026	38.85	40.10	38.85	39.98	20,918	39.98
2/13/2026	38.68	39.48	38.68	39.22	30,744	39.22
2/12/2026	38.97	38.97	38.10	38.50	14,433	38.50
2/11/2026	39.18	39.18	38.65	38.70	14,371	38.70
2/10/2026	38.89	39.16	38.70	38.86	25,946	38.86
2/09/2026	38.80	39.46	38.30	38.61	15,149	38.61
2/06/2026	37.97	38.76	37.90	38.61	41,472	38.61
2/05/2026	36.93	37.85	36.93	37.51	42,001	37.51
2/04/2026	37.18	38.27	37.05	37.15	75,983	37.15
2/03/2026	37.17	38.47	36.73	36.98	57,302	36.81
2/02/2026	36.70	37.80	36.70	36.98	33,624	36.81
1/30/2026	35.89	36.97	35.89	36.63	29,480	36.46
1/29/2026	35.80	36.25	35.80	36.10	16,681	35.93
1/28/2026	35.37	35.77	35.37	35.46	8,100	35.30
1/27/2026	36.00	36.43	36.00	36.08	9,605	35.91
1/26/2026	36.23	36.50	35.72	35.89	13,937	35.73
1/23/2026	36.75	36.77	36.17	36.30	8,265	36.13
1/22/2026	37.35	37.50	36.89	36.89	8,413	36.72
1/21/2026	36.55	37.30	36.55	36.90	15,154	36.73
1/20/2026	36.33	36.79	36.05	36.05	10,851	35.88
1/16/2026	36.83	37.18	36.60	36.60	9,063	36.43
1/15/2026	37.07	37.59	37.01	37.01	11,135	36.84
1/14/2026	36.91	37.39	36.87	37.00	10,962	36.83
1/13/2026	36.37	37.39	36.36	36.84	10,070	36.67
1/12/2026	36.00	36.40	36.00	36.22	4,303	36.05
1/09/2026	36.23	36.68	35.10	36.00	22,707	35.83
1/08/2026	35.30	36.53	35.30	35.94	11,637	35.77
1/07/2026	35.60	35.73	35.15	35.43	5,453	35.27
1/06/2026	36.00	36.20	35.41	35.64	6,909	35.48
1/05/2026	35.95	36.90	35.71	35.90	27,403	35.73
1/02/2026	36.49	36.49	35.71	35.71	5,362	35.55
12/31/2025	36.46	36.50	36.20	36.20	5,104	36.03
12/30/2025	36.92	36.92	36.15	36.20	6,758	36.03
12/29/2025	36.55	37.00	36.55	36.71	7,795	36.54
12/26/2025	37.31	37.40	36.34	37.03	4,059	36.86
12/24/2025	37.69	37.69	37.26	37.26	3,051	37.09
12/23/2025	37.79	37.79	36.88	37.16	9,171	36.99
12/22/2025	38.00	38.24	37.46	37.46	6,634	37.29