Peoples Bancorp of North Carolina, Inc. (PEBK)
NASDAQ: PEBK · Real-Time Price · USD
37.32
-0.14 (-0.37%)
Mar 9, 2026, 3:20 PM EDT - Market open
PEBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 36.81 | 37.61 | 36.60 | 37.46 | 37.46 | -0.69% | 19,562 |
| Mar 5, 2026 | 38.20 | 38.72 | 37.51 | 37.72 | 37.72 | -1.80% | 21,859 |
| Mar 4, 2026 | 38.47 | 38.75 | 38.15 | 38.41 | 38.41 | 0.13% | 28,901 |
| Mar 3, 2026 | 37.99 | 38.51 | 37.50 | 38.36 | 38.15 | -0.34% | 20,330 |
| Mar 2, 2026 | 38.02 | 38.64 | 38.02 | 38.49 | 38.28 | 0.73% | 18,597 |
| Feb 27, 2026 | 39.10 | 39.45 | 38.21 | 38.21 | 38.00 | -3.14% | 20,763 |
| Feb 26, 2026 | 39.70 | 40.01 | 39.40 | 39.45 | 39.23 | 0.36% | 14,307 |
| Feb 25, 2026 | 38.64 | 39.45 | 38.64 | 39.31 | 39.09 | 2.40% | 25,604 |
| Feb 24, 2026 | 38.29 | 38.52 | 37.63 | 38.39 | 38.18 | 0.60% | 18,493 |
| Feb 23, 2026 | 39.40 | 39.80 | 38.01 | 38.16 | 37.95 | -3.42% | 17,448 |
| Feb 20, 2026 | 39.13 | 39.80 | 39.01 | 39.51 | 39.29 | 0.53% | 12,173 |
| Feb 19, 2026 | 39.34 | 39.57 | 38.67 | 39.30 | 39.08 | -0.71% | 13,228 |
| Feb 18, 2026 | 39.93 | 40.74 | 39.57 | 39.58 | 39.36 | -1.00% | 18,461 |
| Feb 17, 2026 | 38.85 | 40.11 | 38.85 | 39.98 | 39.76 | 1.94% | 20,918 |
| Feb 13, 2026 | 38.68 | 39.48 | 38.68 | 39.22 | 39.01 | 1.87% | 30,744 |
| Feb 12, 2026 | 38.97 | 38.97 | 38.10 | 38.50 | 38.29 | -0.52% | 14,433 |
| Feb 11, 2026 | 39.18 | 39.18 | 38.65 | 38.70 | 38.49 | -0.41% | 14,371 |
| Feb 10, 2026 | 38.89 | 39.16 | 38.70 | 38.86 | 38.65 | 0.65% | 25,946 |
| Feb 9, 2026 | 38.80 | 39.46 | 38.30 | 38.61 | 38.40 | - | 15,149 |
| Feb 6, 2026 | 37.97 | 38.76 | 37.90 | 38.61 | 38.40 | 2.93% | 41,472 |
| Feb 5, 2026 | 36.93 | 37.85 | 36.93 | 37.51 | 37.30 | 0.97% | 42,001 |
| Feb 4, 2026 | 37.18 | 38.27 | 37.05 | 37.15 | 36.95 | 0.46% | 75,983 |
| Feb 3, 2026 | 37.17 | 38.47 | 36.73 | 36.98 | 36.61 | - | 57,302 |
| Feb 2, 2026 | 36.70 | 37.80 | 36.70 | 36.98 | 36.61 | 0.96% | 33,624 |
| Jan 30, 2026 | 35.89 | 36.97 | 35.89 | 36.63 | 36.26 | 1.47% | 29,480 |
| Jan 29, 2026 | 35.80 | 36.25 | 35.80 | 36.10 | 35.74 | 1.80% | 16,681 |
| Jan 28, 2026 | 35.37 | 35.77 | 35.37 | 35.46 | 35.10 | -1.72% | 8,100 |
| Jan 27, 2026 | 36.00 | 36.43 | 36.00 | 36.08 | 35.72 | 0.53% | 9,605 |
| Jan 26, 2026 | 36.23 | 36.50 | 35.72 | 35.89 | 35.53 | -1.13% | 13,937 |
| Jan 23, 2026 | 36.75 | 36.77 | 36.17 | 36.30 | 35.94 | -1.60% | 8,265 |
| Jan 22, 2026 | 37.35 | 37.50 | 36.89 | 36.89 | 36.52 | -0.03% | 8,413 |
| Jan 21, 2026 | 36.55 | 37.30 | 36.55 | 36.90 | 36.53 | 2.36% | 15,154 |
| Jan 20, 2026 | 36.33 | 36.79 | 36.05 | 36.05 | 35.69 | -1.50% | 10,851 |
| Jan 16, 2026 | 36.83 | 37.18 | 36.60 | 36.60 | 36.23 | -1.11% | 9,063 |
| Jan 15, 2026 | 37.07 | 37.60 | 37.01 | 37.01 | 36.64 | 0.03% | 11,135 |
| Jan 14, 2026 | 36.91 | 37.39 | 36.87 | 37.00 | 36.63 | 0.43% | 10,962 |
| Jan 13, 2026 | 36.37 | 37.39 | 36.36 | 36.84 | 36.47 | 1.71% | 10,070 |
| Jan 12, 2026 | 36.00 | 36.40 | 36.00 | 36.22 | 35.86 | 0.61% | 4,303 |
| Jan 9, 2026 | 36.23 | 36.68 | 35.10 | 36.00 | 35.64 | 0.17% | 22,707 |
| Jan 8, 2026 | 35.30 | 36.53 | 35.30 | 35.94 | 35.58 | 1.44% | 11,637 |
| Jan 7, 2026 | 35.60 | 35.74 | 35.15 | 35.43 | 35.07 | -0.59% | 5,453 |
| Jan 6, 2026 | 36.00 | 36.20 | 35.41 | 35.64 | 35.28 | -0.72% | 6,998 |
| Jan 5, 2026 | 35.95 | 36.90 | 35.71 | 35.90 | 35.54 | 0.53% | 27,403 |
| Jan 2, 2026 | 36.49 | 36.49 | 35.71 | 35.71 | 35.35 | -1.35% | 5,362 |
| Dec 31, 2025 | 36.46 | 36.50 | 36.20 | 36.20 | 35.84 | - | 5,104 |
| Dec 30, 2025 | 36.92 | 36.92 | 36.15 | 36.20 | 35.84 | -1.39% | 6,758 |
| Dec 29, 2025 | 36.55 | 37.00 | 36.55 | 36.71 | 36.34 | -0.86% | 7,795 |
| Dec 26, 2025 | 37.31 | 37.40 | 36.34 | 37.03 | 36.66 | -0.62% | 4,059 |
| Dec 24, 2025 | 37.69 | 37.69 | 37.26 | 37.26 | 36.89 | 0.27% | 3,051 |
| Dec 23, 2025 | 37.79 | 37.79 | 36.88 | 37.16 | 36.79 | -0.80% | 9,171 |
| Dec 22, 2025 | 38.00 | 38.24 | 37.46 | 37.46 | 37.08 | -1.06% | 6,634 |
| Dec 19, 2025 | 38.00 | 38.36 | 37.61 | 37.86 | 37.48 | - | 20,549 |
| Dec 18, 2025 | 38.32 | 38.40 | 37.47 | 37.86 | 37.48 | 0.08% | 31,501 |
| Dec 17, 2025 | 37.75 | 38.04 | 36.97 | 37.83 | 37.45 | 0.16% | 23,656 |
| Dec 16, 2025 | 38.10 | 38.20 | 37.77 | 37.77 | 37.39 | 0.13% | 9,350 |
| Dec 15, 2025 | 37.28 | 38.46 | 37.28 | 37.72 | 37.34 | 2.64% | 13,845 |
| Dec 12, 2025 | 36.00 | 37.39 | 36.00 | 36.75 | 36.38 | 1.94% | 10,323 |
| Dec 11, 2025 | 35.75 | 36.67 | 35.65 | 36.05 | 35.69 | 1.81% | 8,555 |
| Dec 10, 2025 | 34.05 | 36.55 | 34.05 | 35.41 | 35.05 | 3.66% | 15,607 |
| Dec 9, 2025 | 34.31 | 34.43 | 33.98 | 34.16 | 33.82 | 1.33% | 6,766 |
| Dec 8, 2025 | 34.00 | 34.00 | 33.71 | 33.71 | 33.37 | 0.15% | 5,402 |
| Dec 5, 2025 | 33.95 | 34.30 | 33.50 | 33.66 | 33.32 | -1.00% | 15,275 |
| Dec 4, 2025 | 33.63 | 34.50 | 33.63 | 34.00 | 33.66 | 2.63% | 12,858 |
| Dec 3, 2025 | 32.67 | 33.36 | 32.60 | 33.13 | 32.80 | 2.95% | 7,423 |
| Dec 2, 2025 | 33.13 | 33.13 | 32.18 | 32.18 | 31.66 | -1.11% | 9,083 |
| Dec 1, 2025 | 32.94 | 33.52 | 32.40 | 32.54 | 32.01 | -0.64% | 19,539 |
| Nov 28, 2025 | 33.28 | 33.28 | 32.75 | 32.75 | 32.22 | 0.40% | 2,261 |
| Nov 26, 2025 | 32.00 | 32.70 | 32.00 | 32.62 | 32.09 | 1.18% | 9,560 |
| Nov 25, 2025 | 33.14 | 33.14 | 32.24 | 32.24 | 31.72 | 1.93% | 3,458 |
| Nov 24, 2025 | 31.50 | 31.90 | 31.50 | 31.63 | 31.12 | -1.00% | 2,892 |
| Nov 21, 2025 | 30.65 | 32.00 | 30.65 | 31.95 | 31.43 | 4.11% | 11,408 |
| Nov 20, 2025 | 30.52 | 30.69 | 30.52 | 30.69 | 30.19 | 2.64% | 4,553 |
| Nov 19, 2025 | 29.85 | 30.18 | 29.85 | 29.90 | 29.42 | 2.01% | 6,583 |
| Nov 18, 2025 | 29.61 | 29.61 | 29.31 | 29.31 | 28.84 | -1.35% | 5,144 |
| Nov 17, 2025 | 30.35 | 30.48 | 29.71 | 29.71 | 29.23 | -2.72% | 9,030 |
| Nov 14, 2025 | 30.84 | 30.84 | 30.54 | 30.54 | 30.05 | -1.10% | 3,281 |
| Nov 13, 2025 | 30.25 | 30.91 | 30.25 | 30.88 | 30.38 | 3.24% | 5,408 |
| Nov 12, 2025 | 30.01 | 30.37 | 29.70 | 29.91 | 29.43 | 0.88% | 9,703 |
| Nov 11, 2025 | 29.85 | 30.42 | 29.65 | 29.65 | 29.17 | 0.41% | 54,701 |
| Nov 10, 2025 | 29.65 | 29.89 | 29.53 | 29.53 | 29.05 | -0.40% | 3,070 |
| Nov 7, 2025 | 29.79 | 29.79 | 29.65 | 29.65 | 29.17 | 0.17% | 2,156 |
| Nov 6, 2025 | 29.87 | 29.87 | 29.24 | 29.60 | 29.12 | 0.10% | 5,003 |
| Nov 5, 2025 | 29.04 | 29.61 | 29.04 | 29.57 | 29.09 | 1.90% | 4,872 |
| Nov 4, 2025 | 29.68 | 29.68 | 29.02 | 29.02 | 28.55 | -1.23% | 5,457 |
| Nov 3, 2025 | 29.20 | 29.71 | 27.33 | 29.38 | 28.90 | -0.17% | 26,246 |
| Oct 31, 2025 | 29.30 | 29.91 | 29.30 | 29.43 | 28.95 | -0.37% | 6,804 |
| Oct 30, 2025 | 29.98 | 30.09 | 29.52 | 29.54 | 29.06 | 0.14% | 6,538 |
| Oct 29, 2025 | 30.30 | 30.30 | 29.12 | 29.50 | 29.02 | -3.31% | 7,362 |
| Oct 28, 2025 | 31.11 | 31.11 | 30.50 | 30.51 | 30.02 | -1.26% | 4,977 |
| Oct 27, 2025 | 31.31 | 31.79 | 30.79 | 30.90 | 30.40 | -2.03% | 12,892 |
| Oct 24, 2025 | 31.89 | 31.95 | 31.38 | 31.54 | 31.03 | 0.93% | 7,453 |
| Oct 23, 2025 | 31.88 | 31.88 | 31.25 | 31.25 | 30.74 | -3.04% | 3,685 |
| Oct 22, 2025 | 31.66 | 32.55 | 31.66 | 32.23 | 31.71 | 2.32% | 5,526 |
| Oct 21, 2025 | 30.90 | 32.00 | 30.51 | 31.50 | 30.99 | 4.69% | 6,199 |
| Oct 20, 2025 | 29.53 | 30.09 | 29.53 | 30.09 | 29.60 | 5.88% | 9,514 |
| Oct 17, 2025 | 28.20 | 28.98 | 28.08 | 28.42 | 27.96 | 0.78% | 4,796 |
| Oct 16, 2025 | 30.10 | 30.10 | 28.20 | 28.20 | 27.74 | -6.31% | 7,168 |
| Oct 15, 2025 | 30.31 | 30.31 | 30.10 | 30.10 | 29.61 | 0.80% | 2,362 |
| Oct 14, 2025 | 29.28 | 30.47 | 29.26 | 29.86 | 29.38 | 1.08% | 4,586 |
| Oct 13, 2025 | 29.16 | 29.54 | 29.16 | 29.54 | 29.06 | 2.50% | 4,025 |