Peoples Bancorp of North Carolina, Inc. (PEBK)

NASDAQ: PEBK · Real-Time Price · USD

39.74

+0.41 (1.04%)

At close: Apr 28, 2026, 4:00 PM EDT

39.74

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

PEBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.52	39.92	39.52	39.74	39.74	1.04%	40,559
Apr 27, 2026	39.25	40.50	38.54	39.33	39.33	0.05%	36,702
Apr 24, 2026	39.52	39.97	38.94	39.31	39.31	-0.56%	35,561
Apr 23, 2026	39.63	40.29	38.80	39.53	39.53	-0.05%	44,096
Apr 22, 2026	40.94	41.64	39.53	39.55	39.55	-2.71%	43,958
Apr 21, 2026	42.20	42.42	40.37	40.65	40.65	-3.03%	37,311
Apr 20, 2026	42.26	42.63	41.92	41.92	41.92	-0.57%	29,346
Apr 17, 2026	41.45	42.63	41.25	42.16	42.16	2.60%	54,745
Apr 16, 2026	41.53	42.60	41.02	41.09	41.09	-1.23%	29,513
Apr 15, 2026	41.88	42.05	41.28	41.60	41.60	-0.78%	36,764
Apr 14, 2026	41.90	42.13	41.32	41.93	41.93	0.30%	60,836
Apr 13, 2026	41.53	41.94	41.40	41.80	41.80	0.07%	50,252
Apr 10, 2026	42.01	42.13	41.52	41.77	41.77	-0.45%	39,670
Apr 9, 2026	41.43	41.98	41.27	41.96	41.96	1.33%	62,490
Apr 8, 2026	41.68	42.36	41.07	41.41	41.41	2.35%	53,375
Apr 7, 2026	40.30	40.50	40.23	40.46	40.46	0.40%	47,911
Apr 6, 2026	39.69	40.46	39.52	40.30	40.30	1.61%	39,785
Apr 2, 2026	39.09	40.00	39.09	39.66	39.66	0.38%	21,161
Apr 1, 2026	39.46	39.96	39.15	39.51	39.51	0.89%	18,206
Mar 31, 2026	39.26	39.50	39.00	39.16	39.16	0.99%	9,562
Mar 30, 2026	38.86	38.86	38.40	38.78	38.78	0.74%	29,656
Mar 27, 2026	38.36	38.62	38.20	38.49	38.49	-0.26%	16,407
Mar 26, 2026	38.34	38.68	38.23	38.59	38.59	-0.03%	16,937
Mar 25, 2026	39.00	39.14	38.35	38.60	38.60	0.23%	19,486
Mar 24, 2026	37.97	38.63	37.97	38.51	38.51	1.13%	27,253
Mar 23, 2026	38.12	38.70	37.76	38.08	38.08	2.45%	34,591
Mar 20, 2026	38.04	38.07	37.02	37.17	37.17	-2.08%	76,694
Mar 19, 2026	37.11	38.49	37.01	37.96	37.96	1.93%	16,298
Mar 18, 2026	37.99	38.00	37.10	37.24	37.24	-1.77%	20,062
Mar 17, 2026	38.79	38.79	37.77	37.91	37.91	-0.03%	18,376
Mar 16, 2026	37.94	39.30	37.75	37.92	37.92	1.26%	49,367
Mar 13, 2026	38.00	38.25	37.20	37.45	37.45	0.13%	27,300
Mar 12, 2026	36.80	38.10	36.55	37.40	37.40	0.19%	20,955
Mar 11, 2026	37.90	38.23	37.25	37.33	37.33	-1.69%	16,661
Mar 10, 2026	37.41	38.40	37.16	37.97	37.97	0.96%	28,734
Mar 9, 2026	36.78	37.98	36.36	37.61	37.61	0.40%	17,039
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