Peoples Bancorp of North Carolina, Inc. (PEBK)

NASDAQ: PEBK · Real-Time Price · USD

43.01

-0.58 (-1.33%)

At close: Jun 26, 2026, 4:00 PM EDT

43.01

0.00 (0.00%)

After-hours: Jun 26, 2026, 4:31 PM EDT

PEBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	43.63	45.62	41.70	43.01	43.01	-1.33%	138,407
Jun 25, 2026	43.83	44.07	43.25	43.59	43.59	-0.75%	9,420
Jun 24, 2026	44.23	44.50	43.84	43.92	43.92	-0.20%	55,980
Jun 23, 2026	43.00	44.56	43.00	44.01	44.01	2.59%	43,567
Jun 22, 2026	42.61	43.18	42.40	42.90	42.90	1.07%	20,599
Jun 18, 2026	42.73	43.01	41.64	42.45	42.45	0.63%	49,086
Jun 17, 2026	42.86	43.63	41.61	42.18	42.18	-0.99%	28,357
Jun 16, 2026	42.99	43.47	42.49	42.60	42.60	0.12%	36,245
Jun 15, 2026	44.60	44.75	42.55	42.55	42.55	-4.10%	22,688
Jun 12, 2026	44.25	44.75	44.25	44.37	44.37	0.72%	19,424
Jun 11, 2026	44.68	44.68	43.61	44.06	44.06	-0.17%	21,736
Jun 10, 2026	44.57	45.78	43.83	44.13	44.13	-0.07%	38,426
Jun 9, 2026	43.56	45.13	43.56	44.16	44.16	1.77%	80,540
Jun 8, 2026	43.31	43.97	43.20	43.39	43.39	0.72%	25,175
Jun 5, 2026	42.24	43.37	42.21	43.08	43.08	2.43%	45,075
Jun 4, 2026	41.76	42.47	41.65	42.06	42.06	2.26%	44,468
Jun 3, 2026	41.89	42.08	41.02	41.13	41.13	-1.95%	23,847
Jun 2, 2026	41.60	42.48	41.60	42.16	41.95	1.57%	38,139
Jun 1, 2026	42.10	42.36	41.09	41.51	41.30	-1.40%	37,040
May 29, 2026	42.75	42.75	42.05	42.10	41.89	-0.61%	29,754
May 28, 2026	42.15	42.50	42.00	42.36	42.15	0.26%	26,035
May 27, 2026	42.76	42.87	42.09	42.25	42.04	0.12%	23,446
May 26, 2026	42.50	43.08	41.82	42.20	41.99	0.36%	31,589
May 22, 2026	42.73	43.31	42.05	42.05	41.84	-1.20%	32,699
May 21, 2026	41.02	42.73	40.95	42.56	42.35	3.15%	80,402
May 20, 2026	40.43	41.96	40.43	41.26	41.05	2.10%	35,953
May 19, 2026	40.27	41.68	39.96	40.41	40.21	0.37%	37,943
May 18, 2026	40.15	40.61	40.15	40.26	40.06	0.88%	30,909
May 15, 2026	40.11	40.64	39.75	39.91	39.71	-0.89%	18,799
May 14, 2026	40.00	40.80	39.90	40.27	40.07	0.93%	17,244
May 13, 2026	40.17	40.35	39.75	39.90	39.70	-0.47%	16,660
May 12, 2026	39.92	40.25	39.14	40.09	39.89	0.43%	30,825
May 11, 2026	41.31	41.38	39.81	39.92	39.72	-3.36%	28,710
May 8, 2026	41.15	41.65	41.15	41.31	41.10	0.32%	23,353
May 7, 2026	40.55	41.33	40.40	41.18	40.97	1.91%	49,245
May 6, 2026	40.34	40.80	40.31	40.41	40.21	1.35%	28,716
May 5, 2026	40.00	40.87	39.64	39.87	39.67	0.63%	17,490
May 4, 2026	40.18	40.39	39.53	39.62	39.42	-1.39%	25,836
May 1, 2026	39.52	40.33	39.14	40.18	39.98	1.93%	26,089
Apr 30, 2026	38.97	39.54	38.85	39.42	39.22	0.90%	20,503
Apr 29, 2026	39.75	39.93	38.84	39.07	38.88	-1.69%	24,195
Apr 28, 2026	39.52	39.92	39.52	39.74	39.54	1.04%	40,559
Apr 27, 2026	39.25	40.50	38.54	39.33	39.13	0.05%	36,702
Apr 24, 2026	39.52	39.97	38.94	39.31	39.11	-0.56%	35,561
Apr 23, 2026	39.63	40.29	38.80	39.53	39.33	-0.05%	44,096
Apr 22, 2026	40.94	41.64	39.53	39.55	39.35	-2.71%	43,958
Apr 21, 2026	42.20	42.42	40.37	40.65	40.45	-3.03%	37,311
Apr 20, 2026	42.26	42.63	41.92	41.92	41.71	-0.57%	29,346
Apr 17, 2026	41.45	42.63	41.25	42.16	41.95	2.60%	54,745
Apr 16, 2026	41.53	42.60	41.02	41.09	40.89	-1.23%	29,514
Apr 15, 2026	41.88	42.05	41.28	41.60	41.39	-0.78%	36,764
Apr 14, 2026	41.90	42.13	41.32	41.93	41.72	0.30%	60,836
Apr 13, 2026	41.53	41.94	41.40	41.80	41.59	0.07%	50,252
Apr 10, 2026	42.01	42.13	41.52	41.77	41.56	-0.45%	39,670
Apr 9, 2026	41.43	41.98	41.27	41.96	41.75	1.33%	62,490
Apr 8, 2026	41.68	42.36	41.07	41.41	41.20	2.35%	53,375
Apr 7, 2026	40.30	40.50	40.23	40.46	40.26	0.40%	47,911
Apr 6, 2026	39.69	40.46	39.52	40.30	40.10	1.61%	39,785
Apr 2, 2026	39.09	40.00	39.09	39.66	39.46	0.38%	21,161
Apr 1, 2026	39.46	39.96	39.15	39.51	39.31	0.89%	18,206
Mar 31, 2026	39.26	39.50	39.00	39.16	38.96	0.99%	9,562
Mar 30, 2026	38.86	38.86	38.40	38.78	38.58	0.74%	29,656
Mar 27, 2026	38.36	38.62	38.20	38.49	38.30	-0.26%	16,407
Mar 26, 2026	38.34	38.68	38.23	38.59	38.40	-0.03%	16,937
Mar 25, 2026	39.00	39.14	38.35	38.60	38.41	0.23%	19,486
Mar 24, 2026	37.97	38.63	37.97	38.51	38.32	1.13%	27,253
Mar 23, 2026	38.12	38.70	37.76	38.08	37.89	2.45%	34,608
Mar 20, 2026	38.04	38.07	37.02	37.17	36.98	-2.08%	76,694
Mar 19, 2026	37.11	38.49	37.01	37.96	37.77	1.93%	16,298
Mar 18, 2026	37.99	38.00	37.10	37.24	37.05	-1.77%	20,062
Mar 17, 2026	38.79	38.79	37.77	37.91	37.72	-0.03%	18,376
Mar 16, 2026	37.94	39.30	37.75	37.92	37.73	1.26%	49,367
Mar 13, 2026	38.00	38.25	37.20	37.45	37.26	0.13%	27,300
Mar 12, 2026	36.80	38.10	36.55	37.40	37.21	0.19%	20,955
Mar 11, 2026	37.90	38.23	37.25	37.33	37.14	-1.69%	16,661
Mar 10, 2026	37.41	38.40	37.16	37.97	37.78	0.96%	28,734
Mar 9, 2026	36.78	37.98	36.36	37.61	37.42	0.40%	17,039
Mar 6, 2026	36.81	37.61	36.60	37.46	37.27	-0.69%	19,562
Mar 5, 2026	38.20	38.72	37.51	37.72	37.53	-1.80%	21,859
Mar 4, 2026	38.47	38.75	38.15	38.41	38.22	0.68%	28,901
Mar 3, 2026	37.99	38.51	37.50	38.36	37.96	-0.34%	20,330
Mar 2, 2026	38.02	38.64	38.02	38.49	38.09	0.73%	18,597
Feb 27, 2026	39.10	39.45	38.21	38.21	37.81	-3.14%	20,763
Feb 26, 2026	39.70	40.01	39.40	39.45	39.04	0.36%	14,307
Feb 25, 2026	38.64	39.45	38.64	39.31	38.90	2.40%	25,604
Feb 24, 2026	38.29	38.52	37.63	38.39	37.99	0.60%	18,493
Feb 23, 2026	39.40	39.80	38.01	38.16	37.76	-3.42%	17,448
Feb 20, 2026	39.13	39.80	39.01	39.51	39.10	0.53%	12,173
Feb 19, 2026	39.34	39.57	38.67	39.30	38.89	-0.71%	13,228
Feb 18, 2026	39.93	40.74	39.57	39.58	39.17	-1.00%	18,461
Feb 17, 2026	38.85	40.11	38.85	39.98	39.56	1.94%	20,918
Feb 13, 2026	38.68	39.48	38.68	39.22	38.81	1.87%	30,744
Feb 12, 2026	38.97	38.97	38.10	38.50	38.10	-0.52%	14,433
Feb 11, 2026	39.18	39.18	38.65	38.70	38.30	-0.41%	14,371
Feb 10, 2026	38.89	39.16	38.70	38.86	38.45	0.65%	25,946
Feb 9, 2026	38.80	39.46	38.30	38.61	38.21	-	15,149
Feb 6, 2026	37.97	38.76	37.90	38.61	38.21	2.93%	41,472
Feb 5, 2026	36.93	37.85	36.93	37.51	37.12	0.97%	42,001
Feb 4, 2026	37.18	38.27	37.05	37.15	36.76	0.92%	75,983
Feb 3, 2026	37.17	38.47	36.73	36.98	36.43	-	57,302