Peoples Bancorp of North Carolina, Inc. (PEBK)
NASDAQ: PEBK · Real-Time Price · USD
33.66
-0.34 (-1.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
PEBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.95 | 34.30 | 33.50 | 33.66 | 33.66 | -1.00% | 15,275 |
| Dec 4, 2025 | 33.63 | 34.50 | 33.63 | 34.00 | 34.00 | 2.63% | 12,858 |
| Dec 3, 2025 | 32.67 | 33.36 | 32.60 | 33.13 | 33.13 | 2.95% | 7,423 |
| Dec 2, 2025 | 33.13 | 33.13 | 32.18 | 32.18 | 31.98 | -1.11% | 9,083 |
| Dec 1, 2025 | 32.94 | 33.52 | 32.40 | 32.54 | 32.34 | -0.64% | 19,539 |
| Nov 28, 2025 | 33.28 | 33.28 | 32.75 | 32.75 | 32.55 | 0.40% | 2,261 |
| Nov 26, 2025 | 32.00 | 32.70 | 32.00 | 32.62 | 32.42 | 1.18% | 9,560 |
| Nov 25, 2025 | 33.14 | 33.14 | 32.24 | 32.24 | 32.04 | 1.93% | 3,458 |
| Nov 24, 2025 | 31.50 | 31.90 | 31.50 | 31.63 | 31.43 | -1.00% | 2,892 |
| Nov 21, 2025 | 30.65 | 32.00 | 30.65 | 31.95 | 31.75 | 4.11% | 11,408 |
| Nov 20, 2025 | 30.52 | 30.69 | 30.52 | 30.69 | 30.50 | 2.64% | 4,553 |
| Nov 19, 2025 | 29.85 | 30.18 | 29.85 | 29.90 | 29.71 | 2.01% | 6,583 |
| Nov 18, 2025 | 29.61 | 29.61 | 29.31 | 29.31 | 29.13 | -1.35% | 5,144 |
| Nov 17, 2025 | 30.35 | 30.48 | 29.71 | 29.71 | 29.53 | -2.72% | 9,030 |
| Nov 14, 2025 | 30.84 | 30.84 | 30.54 | 30.54 | 30.35 | -1.10% | 3,281 |
| Nov 13, 2025 | 30.25 | 30.91 | 30.25 | 30.88 | 30.69 | 3.24% | 5,408 |
| Nov 12, 2025 | 30.01 | 30.37 | 29.70 | 29.91 | 29.72 | 0.88% | 9,703 |
| Nov 11, 2025 | 29.85 | 30.42 | 29.65 | 29.65 | 29.47 | 0.41% | 54,701 |
| Nov 10, 2025 | 29.65 | 29.89 | 29.53 | 29.53 | 29.35 | -0.40% | 3,070 |
| Nov 7, 2025 | 29.79 | 29.79 | 29.65 | 29.65 | 29.47 | 0.17% | 2,156 |
| Nov 6, 2025 | 29.87 | 29.87 | 29.24 | 29.60 | 29.42 | 0.10% | 5,003 |
| Nov 5, 2025 | 29.04 | 29.61 | 29.04 | 29.57 | 29.39 | 1.90% | 4,872 |
| Nov 4, 2025 | 29.68 | 29.68 | 29.02 | 29.02 | 28.84 | -1.23% | 5,457 |
| Nov 3, 2025 | 29.20 | 29.71 | 27.33 | 29.38 | 29.20 | -0.17% | 26,246 |
| Oct 31, 2025 | 29.30 | 29.91 | 29.30 | 29.43 | 29.25 | -0.37% | 6,804 |
| Oct 30, 2025 | 29.98 | 30.09 | 29.52 | 29.54 | 29.36 | 0.14% | 6,538 |
| Oct 29, 2025 | 30.30 | 30.30 | 29.12 | 29.50 | 29.32 | -3.31% | 7,362 |
| Oct 28, 2025 | 31.11 | 31.11 | 30.50 | 30.51 | 30.32 | -1.26% | 4,977 |
| Oct 27, 2025 | 31.31 | 31.79 | 30.79 | 30.90 | 30.71 | -2.03% | 12,892 |
| Oct 24, 2025 | 31.89 | 31.95 | 31.38 | 31.54 | 31.34 | 0.93% | 7,453 |
| Oct 23, 2025 | 31.88 | 31.88 | 31.25 | 31.25 | 31.06 | -3.04% | 3,685 |
| Oct 22, 2025 | 31.66 | 32.55 | 31.66 | 32.23 | 32.03 | 2.32% | 5,526 |
| Oct 21, 2025 | 30.90 | 32.00 | 30.51 | 31.50 | 31.30 | 4.69% | 6,199 |
| Oct 20, 2025 | 29.53 | 30.09 | 29.53 | 30.09 | 29.90 | 5.88% | 9,514 |
| Oct 17, 2025 | 28.20 | 28.98 | 28.08 | 28.42 | 28.24 | 0.78% | 4,796 |
| Oct 16, 2025 | 30.10 | 30.10 | 28.20 | 28.20 | 28.02 | -6.31% | 7,168 |
| Oct 15, 2025 | 30.31 | 30.31 | 30.10 | 30.10 | 29.91 | 0.80% | 2,362 |
| Oct 14, 2025 | 29.28 | 30.47 | 29.26 | 29.86 | 29.67 | 1.08% | 4,586 |
| Oct 13, 2025 | 29.16 | 29.54 | 29.16 | 29.54 | 29.36 | 2.50% | 4,025 |
| Oct 10, 2025 | 29.86 | 29.86 | 28.82 | 28.82 | 28.64 | -4.88% | 5,287 |
| Oct 9, 2025 | 30.34 | 30.34 | 30.00 | 30.30 | 30.11 | -0.53% | 7,721 |
| Oct 8, 2025 | 31.79 | 31.79 | 30.46 | 30.46 | 30.27 | 0.26% | 1,797 |
| Oct 7, 2025 | 30.86 | 30.86 | 30.30 | 30.38 | 30.19 | -0.85% | 4,882 |
| Oct 6, 2025 | 30.67 | 31.05 | 30.64 | 30.64 | 30.45 | 1.22% | 7,747 |
| Oct 3, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.08 | 1.54% | 1,969 |
| Oct 2, 2025 | 29.85 | 30.10 | 29.78 | 29.81 | 29.62 | -0.96% | 5,386 |
| Oct 1, 2025 | 30.37 | 30.45 | 30.02 | 30.10 | 29.91 | -1.83% | 6,547 |
| Sep 30, 2025 | 31.11 | 31.11 | 30.48 | 30.66 | 30.47 | -1.67% | 6,937 |
| Sep 29, 2025 | 30.45 | 31.18 | 30.45 | 31.18 | 30.99 | - | 4,575 |
| Sep 26, 2025 | 31.28 | 31.28 | 31.11 | 31.18 | 30.99 | 0.55% | 5,730 |
| Sep 25, 2025 | 31.13 | 31.50 | 30.90 | 31.01 | 30.82 | -0.61% | 8,951 |
| Sep 24, 2025 | 31.60 | 32.48 | 31.20 | 31.20 | 31.01 | -0.86% | 9,275 |
| Sep 23, 2025 | 32.00 | 32.00 | 31.47 | 31.47 | 31.27 | -0.60% | 4,108 |
| Sep 22, 2025 | 31.92 | 31.92 | 31.66 | 31.66 | 31.46 | 1.47% | 5,500 |
| Sep 19, 2025 | 32.23 | 33.90 | 29.34 | 31.20 | 31.01 | -3.67% | 23,252 |
| Sep 18, 2025 | 31.95 | 32.50 | 31.95 | 32.39 | 32.19 | 2.66% | 12,530 |
| Sep 17, 2025 | 31.61 | 32.00 | 31.55 | 31.55 | 31.35 | 0.35% | 7,662 |
| Sep 16, 2025 | 31.95 | 32.00 | 31.44 | 31.44 | 31.24 | -0.51% | 2,997 |
| Sep 15, 2025 | 31.87 | 32.00 | 31.60 | 31.60 | 31.40 | 0.16% | 6,152 |
| Sep 12, 2025 | 31.42 | 32.00 | 31.35 | 31.55 | 31.35 | -0.82% | 2,570 |
| Sep 11, 2025 | 32.00 | 32.00 | 31.81 | 31.81 | 31.61 | 0.73% | 3,378 |
| Sep 10, 2025 | 31.51 | 31.58 | 31.40 | 31.58 | 31.38 | 0.25% | 7,826 |
| Sep 9, 2025 | 31.85 | 31.86 | 31.50 | 31.50 | 31.30 | -0.28% | 2,156 |
| Sep 8, 2025 | 31.58 | 31.97 | 31.55 | 31.59 | 31.39 | -0.38% | 3,694 |
| Sep 5, 2025 | 31.98 | 32.00 | 31.71 | 31.71 | 31.51 | -0.60% | 3,966 |
| Sep 4, 2025 | 31.57 | 32.00 | 31.57 | 31.90 | 31.70 | 1.72% | 3,132 |
| Sep 3, 2025 | 31.01 | 31.81 | 31.01 | 31.36 | 31.17 | -0.16% | 8,120 |
| Sep 2, 2025 | 31.02 | 31.81 | 31.02 | 31.41 | 31.02 | -0.85% | 4,936 |
| Aug 29, 2025 | 31.46 | 31.69 | 31.46 | 31.68 | 31.28 | 0.51% | 2,796 |
| Aug 28, 2025 | 31.58 | 31.78 | 31.52 | 31.52 | 31.12 | 0.99% | 1,750 |
| Aug 27, 2025 | 31.55 | 31.55 | 31.21 | 31.21 | 30.82 | -0.79% | 6,082 |
| Aug 26, 2025 | 31.75 | 31.75 | 31.40 | 31.46 | 31.07 | 1.26% | 3,932 |
| Aug 25, 2025 | 30.75 | 31.75 | 30.75 | 31.07 | 30.68 | -2.45% | 8,078 |
| Aug 22, 2025 | 30.49 | 32.50 | 30.45 | 31.85 | 31.45 | 7.42% | 11,399 |
| Aug 21, 2025 | 29.50 | 29.77 | 29.50 | 29.65 | 29.28 | -0.37% | 3,250 |
| Aug 20, 2025 | 27.85 | 29.80 | 27.85 | 29.76 | 29.39 | 1.57% | 6,623 |
| Aug 19, 2025 | 28.85 | 29.80 | 28.85 | 29.30 | 28.93 | 1.88% | 12,519 |
| Aug 18, 2025 | 28.90 | 29.04 | 28.76 | 28.76 | 28.40 | -0.31% | 6,255 |
| Aug 15, 2025 | 30.50 | 30.50 | 28.44 | 28.85 | 28.49 | -4.66% | 31,766 |
| Aug 14, 2025 | 30.53 | 30.53 | 30.26 | 30.26 | 29.88 | -1.91% | 3,173 |
| Aug 13, 2025 | 30.24 | 31.64 | 30.22 | 30.85 | 30.46 | 4.51% | 13,850 |
| Aug 12, 2025 | 28.37 | 29.52 | 28.37 | 29.52 | 29.15 | 4.35% | 6,235 |
| Aug 11, 2025 | 28.46 | 29.51 | 27.71 | 28.29 | 27.94 | 0.14% | 4,307 |
| Aug 8, 2025 | 27.99 | 28.39 | 27.99 | 28.25 | 27.90 | 1.07% | 3,103 |
| Aug 7, 2025 | 28.00 | 28.08 | 26.81 | 27.95 | 27.60 | -0.43% | 8,773 |
| Aug 6, 2025 | 28.01 | 28.50 | 28.01 | 28.07 | 27.72 | 0.50% | 4,706 |
| Aug 5, 2025 | 28.30 | 28.30 | 27.70 | 27.93 | 27.58 | -1.52% | 9,261 |
| Aug 4, 2025 | 28.59 | 29.20 | 27.81 | 28.36 | 28.00 | 1.79% | 5,416 |
| Aug 1, 2025 | 28.55 | 28.76 | 27.86 | 27.86 | 27.51 | -2.96% | 27,974 |
| Jul 31, 2025 | 28.63 | 30.19 | 28.50 | 28.71 | 28.35 | -0.10% | 9,962 |
| Jul 30, 2025 | 28.75 | 28.75 | 28.50 | 28.74 | 28.38 | 0.03% | 6,442 |
| Jul 29, 2025 | 29.25 | 29.26 | 28.73 | 28.73 | 28.37 | -2.41% | 4,252 |
| Jul 28, 2025 | 29.52 | 29.52 | 29.44 | 29.44 | 29.07 | 0.58% | 2,232 |
| Jul 25, 2025 | 29.28 | 29.38 | 29.26 | 29.27 | 28.90 | -0.37% | 2,027 |
| Jul 24, 2025 | 29.55 | 29.55 | 29.38 | 29.38 | 29.01 | -1.74% | 2,280 |
| Jul 23, 2025 | 30.06 | 30.06 | 29.90 | 29.90 | 29.52 | -0.33% | 2,260 |
| Jul 22, 2025 | 30.06 | 30.34 | 30.00 | 30.00 | 29.62 | 0.67% | 7,095 |
| Jul 21, 2025 | 29.05 | 29.80 | 29.05 | 29.80 | 29.43 | 3.26% | 8,706 |
| Jul 18, 2025 | 29.52 | 29.52 | 28.58 | 28.86 | 28.50 | -0.93% | 8,286 |
| Jul 17, 2025 | 29.40 | 29.40 | 29.13 | 29.13 | 28.76 | 1.22% | 6,152 |