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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	31.42	31.55	31.55	32	31.35	2,600
September 11, 2025	32	31.81	31.81	32	31.81	3,400
September 10, 2025	31.51	31.58	31.58	31.58	31.4	7,826
September 09, 2025	31.85	31.5	31.5	31.86	31.5	2,200
September 08, 2025	31.58	31.59	31.59	31.97	31.55	3,700
September 05, 2025	31.98	31.71	31.71	32	31.71	4,000
September 04, 2025	31.57	31.9	31.9	32	31.57	3,132
September 03, 2025	31.01	31.36	31.36	31.81	31.01	8,120
September 02, 2025	31.02	31.41	31.21	31.81	31.02	4,936
August 29, 2025	31.46	31.68	31.48	31.69	31.46	2,800
August 28, 2025	31.58	31.52	31.32	31.78	31.52	1,800
August 27, 2025	31.55	31.21	31.01	31.55	31.21	6,100
August 26, 2025	31.75	31.46	31.26	31.75	31.4	3,932
August 25, 2025	30.75	31.07	30.87	31.75	30.75	8,100
August 22, 2025	30.49	31.85	31.65	32.5	30.45	11,400
August 21, 2025	29.5	29.65	29.65	29.77	29.5	3,300
August 20, 2025	27.85	29.76	29.76	29.8	27.85	6,623
August 19, 2025	29.27	29.3	29.3	29.8	28.85	11,333
August 18, 2025	28.9	28.76	28.76	29.04	28.76	6,300
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

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