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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	30.5	28.85	28.85	30.5	28.44	31,800
August 14, 2025	30.53	30.26	30.26	30.53	30.26	3,200
August 13, 2025	30.24	30.85	30.85	31.64	30.22	13,900
August 12, 2025	28.37	29.52	29.52	29.52	28.37	6,235
August 11, 2025	28.46	28.29	28.29	29.51	27.71	4,307
August 08, 2025	27.99	28.25	28.25	28.39	27.99	3,103
August 07, 2025	28	27.95	27.95	28.08	26.81	8,800
August 06, 2025	28.01	28.07	28.07	28.5	28.01	4,706
August 05, 2025	28.3	27.93	27.93	28.3	27.7	9,300
August 04, 2025	28.59	28.36	28.36	29.2	27.81	5,416
August 01, 2025	28.55	27.86	27.86	28.76	27.86	28,000
July 31, 2025	28.63	28.71	28.71	30.19	28.5	10,000
July 30, 2025	28.75	28.74	28.74	28.75	28.5	6,442
July 29, 2025	29.25	28.73	28.73	29.26	28.73	4,300
July 28, 2025	29.52	29.44	29.44	29.52	29.44	2,232
July 25, 2025	29.28	29.27	29.27	29.38	29.26	2,027
July 24, 2025	29.55	29.38	29.38	29.55	29.38	2,300
July 23, 2025	30.06	29.9	29.9	30.06	29.9	2,300
July 22, 2025	30.06	30	30	30.34	30	7,100
July 21, 2025	29.05	29.8	29.8	29.8	29.05	8,706
July 18, 2025	29.52	28.86	28.86	29.52	28.58	8,300
July 17, 2025	29.4	29.13	29.13	29.4	29.13	6,200
July 16, 2025	28.95	28.78	28.78	30	28.5	6,200
July 15, 2025	29.82	28.7	28.7	29.82	28.7	7,427
July 14, 2025	30	29.81	29.81	30.19	29.76	4,730
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

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