Peoples Bancorp of North Carolina, Inc. - Common Stock (PEBK)

Last Price42.84

Change+0.10 (0.23%)

NASDAQ· Last Trade: Jul 21st, 10:33 AM EDT

Historical Prices For Peoples Bancorp of North Carolina, Inc. - Common Stock (PEBK)

Date Range:

2026-04-21 - 2026-07-21

Date	Open	High	Low	Close	Volume	Adjusted Close
7/20/2026	42.85	43.50	42.39	42.74	30,277	42.74
7/17/2026	43.29	43.66	42.17	42.54	68,245	42.54
7/16/2026	41.85	43.49	41.85	43.47	25,951	43.47
7/15/2026	42.21	42.73	42.06	42.06	10,845	42.06
7/14/2026	42.57	43.14	41.97	41.97	18,333	41.97
7/13/2026	41.81	42.68	41.68	42.49	16,076	42.49
7/10/2026	41.83	41.90	41.45	41.60	5,178	41.60
7/09/2026	42.04	42.42	41.25	41.99	22,169	41.99
7/08/2026	41.95	42.78	41.66	42.18	21,335	42.18
7/07/2026	43.31	43.54	42.06	42.06	18,939	42.06
7/06/2026	42.42	44.10	42.42	43.24	21,389	43.24
7/02/2026	43.82	44.61	43.06	43.35	35,670	43.35
7/01/2026	43.04	44.05	43.04	43.82	32,360	43.82
6/30/2026	43.07	43.66	42.36	43.09	31,095	43.09
6/29/2026	42.85	43.50	41.70	43.36	36,795	43.36
6/26/2026	43.63	45.62	41.70	43.01	148,964	43.01
6/25/2026	43.83	44.07	43.24	43.59	9,421	43.59
6/24/2026	44.23	44.50	43.84	43.92	55,981	43.92
6/23/2026	43.00	44.56	43.00	44.01	43,568	44.01
6/22/2026	42.61	43.18	42.40	42.90	20,601	42.90
6/18/2026	42.73	43.01	41.64	42.45	49,086	42.45
6/17/2026	42.86	43.63	41.61	42.18	28,358	42.18
6/16/2026	42.99	43.47	42.49	42.60	36,245	42.60
6/15/2026	44.60	44.75	42.55	42.55	22,689	42.55
6/12/2026	44.25	44.75	44.25	44.37	19,425	44.37
6/11/2026	44.68	44.68	43.61	44.05	21,737	44.05
6/10/2026	44.57	45.78	43.83	44.13	38,427	44.13
6/09/2026	43.56	45.13	43.56	44.16	80,541	44.16
6/08/2026	43.31	43.97	43.20	43.39	25,175	43.39
6/05/2026	42.24	43.37	42.21	43.08	45,075	43.08
6/04/2026	41.76	42.47	41.65	42.06	44,469	42.06
6/03/2026	41.89	42.08	41.02	41.13	23,848	41.13
6/02/2026	41.60	42.48	41.60	42.16	38,140	41.95
6/01/2026	42.10	42.36	41.09	41.51	37,041	41.30
5/29/2026	42.75	42.75	42.05	42.10	29,754	41.89
5/28/2026	42.15	42.50	42.00	42.36	26,035	42.15
5/27/2026	42.76	42.87	42.09	42.25	23,447	42.04
5/26/2026	42.50	43.08	41.82	42.20	31,589	41.99
5/22/2026	42.73	43.31	42.05	42.05	32,700	41.84
5/21/2026	41.02	42.73	40.95	42.56	80,403	42.35
5/20/2026	40.43	41.96	40.43	41.26	35,954	41.05
5/19/2026	40.27	41.68	39.96	40.41	37,943	40.21
5/18/2026	40.15	40.61	40.15	40.26	30,910	40.06
5/15/2026	40.11	40.64	39.75	39.91	18,799	39.71
5/14/2026	40.00	40.80	39.90	40.27	17,245	40.07
5/13/2026	40.17	40.35	39.75	39.90	16,661	39.70
5/12/2026	39.92	40.25	39.14	40.09	30,826	39.89
5/11/2026	41.31	41.38	39.81	39.92	28,710	39.72
5/08/2026	41.15	41.65	41.15	41.31	23,353	41.10
5/07/2026	40.55	41.33	40.40	41.18	49,245	40.97
5/06/2026	40.34	40.80	40.31	40.41	28,716	40.21
5/05/2026	40.00	40.87	39.64	39.87	17,491	39.67
5/04/2026	40.18	40.39	39.53	39.62	25,837	39.42
5/01/2026	39.52	40.33	39.14	40.18	26,090	39.98
4/30/2026	38.97	39.54	38.85	39.42	20,503	39.22
4/29/2026	39.75	39.93	38.84	39.07	24,196	38.88
4/28/2026	39.52	39.91	39.52	39.74	40,560	39.54
4/27/2026	39.25	40.50	38.54	39.33	36,703	39.13
4/24/2026	39.52	39.97	38.94	39.31	35,561	39.11
4/23/2026	39.63	40.29	38.80	39.53	44,097	39.33
4/22/2026	40.94	41.63	39.53	39.55	43,959	39.35
4/21/2026	42.20	42.41	40.37	40.65	37,312	40.45