Peoples Bancorp of North Carolina, Inc. - PEBK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 11, 2025	29.32	29.92	29.92	29.97	29.25	5,128
July 10, 2025	30.08	29.83	29.83	30.08	29.83	3,700
July 09, 2025	29.62	30.07	30.07	30.07	29.6	13,562
July 08, 2025	29.31	29.66	29.66	30	29.3	10,004
July 07, 2025	30.95	29.35	29.35	31.11	29.14	10,926
July 03, 2025	30.24	31.74	31.74	31.74	30.24	2,317
July 02, 2025	29.41	29.99	29.99	29.99	29.41	7,338
July 01, 2025	29.48	29.07	29.07	29.99	28.53	67,200
June 30, 2025	28.69	28.85	28.85	29.91	28.09	30,478
June 27, 2025	29.14	29.08	29.08	30.27	27.32	30,543
June 26, 2025	28.43	29.24	29.24	29.24	27.6	5,500
June 25, 2025	27.85	28.22	28.22	28.24	27.85	3,647
June 24, 2025	28.08	28.29	28.29	28.35	28.01	11,909
June 23, 2025	27.71	27.88	27.88	27.98	27.71	6,100
June 20, 2025	28.02	27.84	27.84	28.08	27.62	9,613
June 18, 2025	27.51	27.7	27.7	27.84	27.41	2,439
June 17, 2025	27.91	27.54	27.54	28.25	27.54	4,216
June 16, 2025	28	28.12	28.12	28.12	27.83	8,723
June 13, 2025	27.77	27.73	27.73	27.82	27.4	11,212
June 12, 2025	27.76	28	28	28.64	27.76	5,932
June 11, 2025	28.25	27.79	27.79	28.8	27.79	7,500
June 10, 2025	28.25	28.52	28.52	29.14	28	5,101
June 09, 2025	27.72	28.01	28.01	28.09	27.72	3,700
June 06, 2025	27.44	28.21	28.21	28.26	27.44	4,700
June 05, 2025	27.35	27.44	27.44	27.59	27.15	6,506
June 04, 2025	27.48	27.55	27.55	27.76	27.3	5,900
June 03, 2025	27.66	27.77	27.77	27.94	27.66	4,200
June 02, 2025	27.25	27.68	27.48	27.68	27.25	31,113
May 30, 2025	27.88	27.53	27.53	28.55	27.53	7,400
May 29, 2025	28	28.2	28.2	28.2	27.84	1,905
May 28, 2025	27.98	28.07	28.07	28.25	27.89	6,600
May 27, 2025	28.74	28.54	28.54	28.86	28.54	2,319
May 23, 2025	29.25	28.67	28.67	29.27	28.65	8,600
May 22, 2025	29.6	29.25	29.25	30.07	29.25	4,912
May 21, 2025	29.25	29.24	29.24	29.25	29.24	4,453
May 20, 2025	29	29.28	29.28	29.5	29	2,700
May 19, 2025	29.26	29.52	29.52	30	29.26	3,920
May 16, 2025	30.88	30.04	30.04	31.66	30.04	7,517
May 15, 2025	30	30.88	30.88	30.88	29.5	5,343
May 14, 2025	31	29.71	29.71	31	29.71	4,900
May 13, 2025	30.4	29.99	29.99	30.4	29.82	5,713
May 12, 2025	29.06	29.07	29.07	29.25	28.59	6,224
May 09, 2025	28.45	28.45	28.45	28.45	28.45	2,400
May 08, 2025	28.53	28.6	28.6	28.6	28.53	2,551
May 07, 2025	28.2	28.54	28.54	28.54	28.2	3,536
May 06, 2025	28.01	27.84	27.84	28.01	27.84	1,800
May 05, 2025	26.87	28.01	28.01	29.19	26.87	3,801
May 02, 2025	27.98	28.84	28.84	28.84	27.98	2,600
May 01, 2025	27.41	27.33	27.33	27.51	27.15	3,926
April 30, 2025	26.98	27.62	27.62	28.31	26.6	7,400
April 29, 2025	26.8	27.28	27.28	27.28	26.8	3,845
April 28, 2025	26.5	26.72	26.72	26.78	26.5	5,100
April 25, 2025	26.23	26.5	26.5	26.5	25.98	2,726
April 24, 2025	26.5	26.69	26.69	26.8	26.5	3,800
April 23, 2025	26.8	26.51	26.51	28.45	26.5	4,920
April 22, 2025	25.66	26.9	26.9	26.9	25.66	3,100
April 21, 2025	25.72	25.78	25.78	26.22	25.72	6,200
April 17, 2025	26.02	25.72	25.72	26.67	25.36	7,000
April 16, 2025	26.19	25.91	25.91	26.64	25.72	6,319
April 15, 2025	25.92	26.36	26.36	26.54	25.92	4,700

Peoples Bancorp of North Carolina, Inc. (PEBK) NASDAQ