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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 14, 2025	25.1	26.12	26.12	27.1	25.1	18,776
April 11, 2025	25.43	25.94	25.94	26.78	25.22	26,800
April 10, 2025	27.18	25.66	25.66	27.18	25.66	8,302
April 09, 2025	25.24	27.16	27.16	28.46	25.24	4,968
April 08, 2025	26.11	25.66	25.66	26.11	25.66	8,600
April 07, 2025	25	26.58	26.58	26.58	24.87	7,228
April 04, 2025	24	25.32	25.32	25.34	23.74	9,842
April 03, 2025	27.2	24.7	24.7	27.2	24.7	5,447
April 02, 2025	27.6	27.26	27.26	27.6	27	6,836
April 01, 2025	26.5	26.95	26.95	27.35	26.5	3,500
March 31, 2025	27.8	27.24	27.24	28	27.1	13,100
March 28, 2025	28.1	27.41	27.41	28.13	27.41	5,000
March 27, 2025	27.5	28.75	28.75	28.75	27.5	5,536
March 26, 2025	27.14	28.21	28.21	28.31	27.14	6,100
March 25, 2025	27.72	27.4	27.4	27.72	27.4	4,200
March 24, 2025	27.5	28.42	28.42	28.42	27.5	2,800
March 21, 2025	27.34	27.42	27.42	28.21	27.34	20,390
March 20, 2025	27.68	27.68	27.68	27.68	27.68	2,300
March 19, 2025	26.99	27.68	27.68	28.49	26.96	7,056
March 18, 2025	27	27.27	27.27	27.47	27	4,101
March 17, 2025	26.96	27.07	27.07	27.44	26.96	3,500
March 14, 2025	26.98	26.96	26.96	27.99	26.8	5,976
March 13, 2025	26.74	26.6	26.6	27.13	26.45	4,945
March 12, 2025	26.45	26.78	26.78	26.87	26.45	4,431
March 11, 2025	27.29	26.4	26.4	27.29	26.4	5,701
March 10, 2025	26.79	26.41	26.41	26.9	26.41	6,248
March 07, 2025	27.32	26.8	26.8	27.32	25.5	6,496
March 06, 2025	26.43	26.81	26.81	26.89	26.3	6,538
March 05, 2025	26.5	26.32	26.32	26.52	26.32	6,100
March 04, 2025	26.05	26.34	26.34	26.5	26.05	8,740
March 03, 2025	26.44	26.45	26.45	26.51	26.42	7,500
February 28, 2025	26.5	26.42	26.42	26.51	26.38	11,076
February 27, 2025	26.97	26.69	26.69	27	26.43	6,000
February 26, 2025	26.62	26.88	26.88	27	26.3	6,600
February 25, 2025	27	26.84	26.84	27	26.34	8,100
February 24, 2025	27.41	26.92	26.92	27.41	26.63	10,200
February 21, 2025	28.07	27.36	27.36	28.07	27.25	18,944
February 20, 2025	28.71	27.62	27.62	28.71	27.45	15,110
February 19, 2025	29.02	28.97	28.97	29.3	28.41	8,600
February 18, 2025	29.45	29.82	29.82	29.82	29.45	1,986
February 14, 2025	30.3	30.16	30.16	30.67	30.16	4,181
February 13, 2025	29.7	30.24	30.24	30.24	29.7	3,000
February 12, 2025	29.76	29.66	29.66	29.88	29.66	4,748

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