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

40.46

+0.16(+0.40%)

Updated at April 07 04:00PM

Currency In USD

PEBK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 07, 2026	40.3	40.46	40.46	40.5	40.23	47,911
April 06, 2026	39.69	40.3	40.3	40.46	39.52	39,785
April 02, 2026	39.09	39.66	39.66	40	39.09	21,003
April 01, 2026	39.46	39.51	39.51	39.96	39.15	18,206
March 31, 2026	39.26	39.16	39.16	39.5	39	10,091
March 30, 2026	38.86	38.78	38.78	38.86	38.4	29,656
March 27, 2026	38.5	38.49	38.49	38.62	38.2	16,338
March 26, 2026	38.34	38.59	38.59	38.68	38.23	16,937
March 25, 2026	39	38.6	38.6	39.14	38.35	19,486
March 24, 2026	37.97	38.51	38.51	38.63	37.97	27,250
March 23, 2026	38.12	38.08	38.08	38.7	37.76	34,875
March 20, 2026	38.04	37.17	37.17	38.07	37.02	76,694
March 19, 2026	37.11	37.96	37.96	38.49	37.01	15,725
March 18, 2026	37.99	37.24	37.24	38	37.1	20,062
March 17, 2026	38.78	37.91	37.91	38.78	37.77	18,376
March 16, 2026	37.94	37.92	37.92	39.3	37.75	49,367
March 13, 2026	38	37.45	37.45	38.25	37.2	27,300
March 12, 2026	36.8	37.4	37.4	38.1	36.55	20,887
March 11, 2026	37.9	37.33	37.33	38.23	37.3	16,534
March 10, 2026	37.41	37.97	37.97	38.4	37.16	28,733
March 09, 2026	36.78	37.61	37.61	37.98	36.35	17,039
March 06, 2026	36.81	37.46	37.46	37.61	36.6	19,600
March 05, 2026	38.2	37.72	37.72	38.72	37.51	21,900
March 04, 2026	38.55	38.41	38.41	38.75	38.15	27,091
March 03, 2026	37.99	38.36	38.15	38.51	37.5	19,555
March 02, 2026	38.02	38.49	38.28	38.64	38.02	18,600
February 27, 2026	39.1	38.21	38	39.45	38.21	20,800
February 26, 2026	39.7	39.45	39.23	40.01	39.4	14,307
February 25, 2026	38.64	39.31	39.09	39.45	38.64	25,604
February 24, 2026	38.29	38.39	38.18	38.52	37.63	18,500
February 23, 2026	39.4	38.16	37.95	39.8	38.01	17,448
February 20, 2026	39.13	39.51	39.29	39.8	39.01	12,200
February 19, 2026	39.34	39.3	39.08	39.57	38.67	13,228
February 18, 2026	39.92	39.58	39.36	40.74	39.57	18,500
February 17, 2026	38.85	39.98	39.76	40.1	38.85	20,918
February 13, 2026	38.68	39.22	39.01	39.48	38.68	30,744
February 12, 2026	38.97	38.5	38.29	38.97	38.1	14,433
February 11, 2026	39.18	38.7	38.49	39.18	38.65	14,400
February 10, 2026	38.89	38.86	38.65	39.16	38.7	25,946
February 09, 2026	38.8	38.61	38.4	39.46	38.3	15,149
February 06, 2026	37.97	38.61	38.4	38.76	37.9	41,500
February 05, 2026	36.93	37.51	37.3	37.85	36.93	42,001
February 04, 2026	37.18	37.15	36.95	38.27	37.05	76,000
February 03, 2026	37.17	36.98	36.61	38.47	36.73	57,302
February 02, 2026	36.7	36.98	36.61	37.8	36.7	33,624
January 30, 2026	35.89	36.63	36.26	36.97	35.89	29,500
January 29, 2026	35.8	36.1	35.74	36.25	35.8	16,700
January 28, 2026	35.37	35.46	35.11	35.77	35.37	8,100
January 27, 2026	36	36.08	35.72	36.43	36	9,605
January 26, 2026	36.23	35.89	35.53	36.5	35.72	13,937
January 23, 2026	36.75	36.3	35.94	36.77	36.17	8,300
January 22, 2026	37.35	36.89	36.52	37.5	36.89	8,413
January 21, 2026	36.55	36.9	36.53	37.3	36.55	15,200
January 20, 2026	36.33	36.05	35.69	36.79	36.05	10,900
January 16, 2026	36.83	36.6	36.23	37.18	36.6	9,100
January 15, 2026	37.07	37.01	36.64	37.6	37.01	11,135
January 14, 2026	36.91	37	36.63	37.39	36.87	11,000
January 13, 2026	36.37	36.84	36.47	37.39	36.36	10,100
January 12, 2026	36	36.22	35.86	36.4	36	4,303
January 09, 2026	36.23	36	35.64	36.68	35.1	22,707