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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 27, 2026	36	36.08	36.08	36.43	36	9,605
January 26, 2026	36.23	35.89	35.89	36.5	35.72	13,937
January 23, 2026	36.75	36.3	36.3	36.77	36.17	8,300
January 22, 2026	37.35	36.89	36.89	37.5	36.89	8,413
January 21, 2026	36.55	36.9	36.9	37.3	36.55	15,200
January 20, 2026	36.33	36.05	36.05	36.79	36.05	10,900
January 16, 2026	36.83	36.6	36.6	37.18	36.6	9,100
January 15, 2026	37.07	37.01	37.01	37.6	37.01	11,131
January 14, 2026	36.91	37	37	37.39	36.87	11,000
January 13, 2026	36.37	36.84	36.84	37.39	36.36	10,100
January 12, 2026	36	36.22	36.22	36.4	36	4,303
January 09, 2026	36.23	36	36	36.68	35.1	22,707
January 08, 2026	35.3	35.94	35.94	36.53	35.3	11,637
January 07, 2026	35.6	35.43	35.43	35.74	35.15	5,500
January 06, 2026	36	35.64	35.64	36.2	35.41	6,998
January 05, 2026	35.95	35.9	35.9	36.9	35.71	27,403
January 02, 2026	36.49	35.71	35.71	36.49	35.71	5,400
December 31, 2025	36.46	36.2	36.2	36.5	36.2	5,104
December 30, 2025	36.92	36.2	36.2	36.92	36.15	6,800
December 29, 2025	36.55	36.71	36.71	37	36.55	7,800
December 26, 2025	37.31	37.03	37.03	37.4	36.34	4,100
December 24, 2025	37.69	37.26	37.26	37.69	37.26	3,100
December 23, 2025	37.79	37.16	37.16	37.79	36.88	9,200
December 22, 2025	38	37.46	37.46	38.24	37.46	6,634
December 19, 2025	38	37.86	37.86	38.36	37.61	20,549
December 18, 2025	38.32	37.86	37.86	38.4	37.47	31,501
December 17, 2025	37.75	37.83	37.83	38.04	36.97	23,700
December 16, 2025	38.1	37.77	37.77	38.2	37.77	9,400
December 15, 2025	37.28	37.72	37.72	38.46	37.28	13,845
December 12, 2025	36	36.75	36.75	37.39	36	10,323
December 11, 2025	35.75	36.05	36.05	36.67	35.65	8,600
December 10, 2025	34.05	35.41	35.41	36.55	34.05	15,607
December 09, 2025	34.31	34.16	34.16	34.42	33.98	6,800
December 08, 2025	34	33.71	33.71	34	33.71	5,402
December 05, 2025	33.95	33.66	33.66	34.3	33.5	15,300
December 04, 2025	33.63	34	34	34.5	33.63	12,900
December 03, 2025	32.67	33.13	33.13	33.36	32.6	7,423
December 02, 2025	33.13	32.18	31.98	33.13	32.18	9,100
December 01, 2025	32.94	32.54	32.34	33.52	32.4	19,539
November 28, 2025	33.28	32.75	32.75	33.28	32.75	2,300
November 26, 2025	32	32.62	32.62	32.7	32	9,600
November 25, 2025	33.14	32.24	32.24	33.14	32.24	3,500
November 24, 2025	31.5	31.63	31.63	31.9	31.5	2,900
November 21, 2025	30.65	31.95	31.95	32	30.65	11,408
November 20, 2025	30.52	30.69	30.69	30.69	30.52	4,600
November 19, 2025	29.85	29.9	29.9	30.18	29.85	6,600
November 18, 2025	29.61	29.31	29.31	29.61	29.31	5,144
November 17, 2025	30.35	29.71	29.71	30.48	29.71	9,030
November 14, 2025	30.84	30.54	30.54	30.84	30.54	3,300
November 13, 2025	30.25	30.88	30.88	30.91	30.25	5,408
November 12, 2025	30.01	29.91	29.91	30.37	29.7	9,703
November 11, 2025	29.85	29.65	29.65	30.42	29.65	54,701
November 10, 2025	29.65	29.53	29.53	29.89	29.53	3,100
November 07, 2025	29.79	29.65	29.65	29.79	29.65	2,200
November 06, 2025	29.87	29.6	29.6	29.87	29.24	5,003
November 05, 2025	29.04	29.57	29.57	29.61	29.04	4,900
November 04, 2025	29.68	29.02	29.02	29.68	29.02	5,500
November 03, 2025	29.2	29.38	29.38	29.71	27.33	26,246
October 31, 2025	29.3	29.43	29.43	29.91	29.3	6,804
October 30, 2025	29.98	29.54	29.54	30.09	29.52	6,538

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