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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 29, 2025	30.3	29.5	29.5	30.3	29.12	7,400
October 28, 2025	31.11	30.51	30.51	31.11	30.5	5,000
October 27, 2025	31.31	30.9	30.9	31.72	30.9	12,327
October 24, 2025	31.89	31.54	31.54	31.95	31.38	7,500
October 23, 2025	31.88	31.25	31.25	31.88	31.25	3,700
October 22, 2025	31.66	32.23	32.23	32.55	31.66	5,526
October 21, 2025	30.9	31.5	31.5	32	30.51	6,200
October 20, 2025	29.53	30.09	30.09	30.09	29.53	9,514
October 17, 2025	28.2	28.42	28.42	28.98	28.08	4,800
October 16, 2025	30.1	28.2	28.2	30.1	28.2	7,200
October 15, 2025	30.31	30.1	30.1	30.31	30.1	2,400
October 14, 2025	29.28	29.86	29.86	30.47	29.26	4,600
October 13, 2025	29.16	29.54	29.54	29.54	29.16	4,025
October 10, 2025	29.86	28.82	28.82	29.86	28.82	5,300
October 09, 2025	30.34	30.3	30.3	30.34	30	7,721
October 08, 2025	31.79	30.46	30.46	31.79	30.46	1,800
October 07, 2025	30.86	30.38	30.38	30.86	30.3	4,900
October 06, 2025	30.67	30.64	30.64	31.05	30.64	7,747
October 03, 2025	30.27	30.27	30.27	30.27	30.27	2,000
October 02, 2025	29.85	29.81	29.81	30.1	29.78	5,400
October 01, 2025	30.37	30.1	30.1	30.45	30.02	6,547
September 30, 2025	31.11	30.66	30.66	31.11	30.48	6,937
September 29, 2025	30.45	31.18	31.18	31.18	30.45	4,600
September 26, 2025	31.28	31.18	31.18	31.28	31.11	5,730
September 25, 2025	31.13	31.01	31.01	31.5	30.9	9,000
September 24, 2025	31.6	31.2	31.2	32.48	31.2	9,300

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