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

Last Price43.19

Change+0.33 (0.77%)

NASDAQ · Last Trade: Oct 1st, 2:08 PM EDT

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

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	43.50	43.50	42.50	42.86	12,924	42.86
9/29/2026	43.22	43.57	42.80	43.55	13,796	43.55
9/28/2026	43.54	43.55	42.91	43.15	13,084	43.15
9/25/2026	43.42	43.78	43.21	43.24	14,133	43.24
9/24/2026	42.78	43.56	42.68	43.51	16,321	43.51
9/23/2026	42.92	43.23	42.34	42.66	10,676	42.66
9/22/2026	43.92	43.99	42.69	43.85	38,151	43.85
9/21/2026	44.10	44.50	43.36	43.57	28,169	43.57
9/18/2026	43.85	44.25	43.57	44.01	85,928	44.01
9/17/2026	44.41	44.43	43.94	43.96	15,897	43.96
9/16/2026	45.19	45.19	43.45	44.16	17,238	44.16
9/15/2026	44.78	45.28	44.69	45.04	17,013	45.04
9/14/2026	44.63	45.06	44.21	44.21	10,427	44.21
9/11/2026	44.33	44.39	43.40	44.34	22,685	44.34
9/10/2026	43.57	43.90	43.34	43.86	14,961	43.86
9/09/2026	42.80	43.53	42.80	43.43	28,896	43.43
9/08/2026	43.80	44.12	42.81	43.26	22,833	43.26
9/04/2026	43.23	45.01	43.23	44.14	19,889	44.14
9/03/2026	43.71	44.00	43.20	43.31	15,360	43.31
9/02/2026	43.87	44.20	43.30	43.88	33,723	43.67
9/01/2026	43.79	43.99	42.77	43.20	15,733	42.99
8/31/2026	44.05	44.34	43.65	43.70	21,135	43.49
8/28/2026	43.90	44.25	43.78	43.80	14,258	43.59
8/27/2026	43.39	43.89	42.76	43.34	18,224	43.13
8/26/2026	43.68	44.09	43.25	43.65	23,701	43.44
8/25/2026	43.92	44.40	43.66	43.84	29,835	43.63
8/24/2026	44.40	45.20	44.12	44.12	19,347	43.91
8/21/2026	44.13	44.73	43.50	44.33	150,883	44.12
8/20/2026	43.19	44.23	43.19	43.96	23,749	43.75
8/19/2026	45.62	45.62	43.51	43.51	31,833	43.30
8/18/2026	44.51	45.37	44.51	45.25	21,900	45.03
8/17/2026	45.00	45.69	44.48	44.60	29,007	44.39
8/14/2026	44.98	44.98	44.50	44.84	8,817	44.63
8/13/2026	45.01	45.62	44.38	44.56	17,400	44.35
8/12/2026	44.40	45.15	44.32	44.84	47,229	44.63
8/11/2026	43.28	44.20	42.95	44.16	40,257	43.95
8/10/2026	42.97	42.97	42.20	42.88	104,866	42.67
8/07/2026	43.26	43.26	42.28	43.05	24,619	42.84
8/06/2026	43.49	43.50	42.60	43.04	64,515	42.83
8/05/2026	43.36	43.63	42.72	43.45	59,670	43.24
8/04/2026	43.70	44.76	43.03	43.50	76,659	43.29
8/03/2026	44.00	44.10	43.27	43.40	47,797	43.19
7/31/2026	42.75	43.23	42.45	43.00	25,599	42.79
7/30/2026	43.72	43.81	42.84	43.00	27,751	42.79
7/29/2026	43.65	43.88	42.75	43.34	22,931	43.13
7/28/2026	43.50	43.69	42.79	43.43	24,046	43.22
7/27/2026	43.01	43.75	42.58	42.95	54,742	42.74
7/24/2026	42.50	43.05	42.17	43.02	31,476	42.81
7/23/2026	42.28	42.56	41.56	42.47	84,842	42.27
7/22/2026	42.23	43.13	41.75	42.82	110,995	42.62
7/21/2026	43.10	43.10	42.09	42.67	37,004	42.47
7/20/2026	42.85	43.50	42.39	42.74	30,277	42.54
7/17/2026	43.29	43.66	42.17	42.54	68,245	42.34
7/16/2026	41.85	43.49	41.85	43.47	25,951	43.26
7/15/2026	42.21	42.73	42.06	42.06	10,845	41.86
7/14/2026	42.57	43.14	41.97	41.97	18,333	41.77
7/13/2026	41.81	42.68	41.68	42.49	16,076	42.29
7/10/2026	41.83	41.90	41.45	41.60	5,178	41.40
7/09/2026	42.04	42.42	41.25	41.99	22,169	41.79
7/08/2026	41.95	42.78	41.66	42.18	21,335	41.98
7/07/2026	43.31	43.54	42.06	42.06	18,939	41.86
7/06/2026	42.42	44.10	42.42	43.24	21,389	43.03
7/02/2026	43.82	44.61	43.06	43.35	35,670	43.14
7/01/2026	43.04	44.05	43.04	43.82	32,360	43.61