NASDAQ : PEBK

Peoples Bancorp of North Carolina, Inc. — Price history

Financials · Banks - Regional · United States

Last price 44.035 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 234.30M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Peoples Bancorp of North Carolina, Inc. (PEBK) closed at 45.1 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	44.28	45.11	44.28	45.1	3,951	+2.42%
2026-10-30	44.44	45.1	43.74	44.035	25,895	-1.27%
2026-10-29	44.01	44.77	43.76	44.6	58,863	+1.48%
2026-10-28	43.58	44.06	43.35	43.95	36,466	+0.50%
2026-10-27	43.89	44.12	43.44	43.73	68,804	+0.37%
2026-10-26	43.38	44.15	43.2	43.57	75,270	+0.21%
2026-10-23	43.9	44.23	42.43	43.48	32,907	-0.96%
2026-10-22	42.265	44.45	42.265	43.9	51,618	+0.92%
2026-10-21	43.4	43.5	42.285	43.5	16,162	-0.07%
2026-10-20	44.5	44.645	43.49	43.53	12,685	-0.81%
2026-10-19	44.55	44.73	43.885	43.885	8,387	-0.98%
2026-10-16	44.26	44.93	43.98	44.32	15,411	+0.36%
2026-10-15	44.7	44.71	44.15	44.16	18,730	-0.34%
2026-10-14	44.07	44.94	44.05	44.31	40,311	-0.69%
2026-10-13	45	45.15	44.49	44.62	34,664	+0.02%
2026-10-12	44.01	44.82	43.9	44.61	22,702	+1.90%
2026-10-09	44.2	44.7	43.7	43.78	14,979	-1.06%
2026-10-08	43.665	44.785	43.37	44.25	38,380	+1.07%
2026-10-07	43.52	44.08	43.52	43.78	7,960	-0.57%
2026-10-06	43.69	44.325	43.39	44.03	10,462	+1.03%
2026-10-05	43.71	44.71	43.58	43.58	10,379	-1.56%
2026-10-02	43.25	44.465	42.89	44.27	28,073	+2.60%
2026-10-01	42.58	43.22	41.91	43.15	18,220	+0.68%
2026-09-30	43.5	43.5	42.5	42.86	12,923	-1.58%
2026-09-29	43.22	43.57	42.8	43.55	13,797	+0.93%
2026-09-28	43.54	43.55	42.905	43.15	13,083	-0.21%
2026-09-25	43.42	43.78	43.21	43.24	14,132	-0.62%
2026-09-24	42.78	43.56	42.681	43.51	16,320	+1.99%
2026-09-23	42.925	43.227	42.345	42.66	10,672	-2.71%
2026-09-22	43.92	43.99	42.69	43.85	38,150	+0.64%
2026-09-21	44.1	44.5	43.36	43.57	28,169	-1.00%
2026-09-18	43.85	44.25	43.57	44.01	85,927	+0.11%
2026-09-17	44.41	44.43	43.94	43.96	15,897	-0.45%
2026-09-16	45.19	45.19	43.45	44.16	17,239	-1.95%
2026-09-15	44.46	45.28	44.46	45.04	17,014	+1.88%
2026-09-14	44.63	45.06	44.21	44.21	10,426	-0.29%
2026-09-11	44.33	44.39	43.4	44.34	22,684	+1.09%
2026-09-10	43.57	43.9	43.34	43.86	14,960	+0.99%
2026-09-09	42.8	43.532	42.8	43.43	28,895	+0.39%
2026-09-08	43.8	44.12	42.81	43.26	22,832	-1.99%
2026-09-04	43.23	45.01	43.23	44.14	19,888	+1.92%
2026-09-03	43.71	44	43.2	43.31	15,360	-0.82%
2026-09-02	43.87	44.205	43.3	43.88	33,724	+1.57%
2026-09-01	43.79	43.99	42.775	43.2	15,734	-1.14%
2026-08-31	44.05	44.34	43.65	43.7	21,136	-0.23%
2026-08-28	43.9	44.249	43.78	43.8	14,257	+1.06%
2026-08-27	43.39	43.89	42.755	43.34	18,223	-0.71%
2026-08-26	43.68	44.09	43.25	43.65	23,701	-0.43%
2026-08-25	43.92	44.4	43.66	43.84	29,836	-0.63%
2026-08-24	44.4	45.2	44.12	44.12	19,346	-0.47%
2026-08-21	44.13	44.735	43.5	44.33	150,882	+0.84%
2026-08-20	43.19	44.225	43.19	43.96	23,748	+1.03%
2026-08-19	45.62	45.62	43.51	43.51	31,832	-3.85%
2026-08-18	44.51	45.374	44.51	45.25	21,901	+1.46%
2026-08-17	45	45.69	44.48	44.6	29,007	-0.54%
2026-08-14	44.98	44.98	44.5	44.84	8,816	+0.63%
2026-08-13	45.01	45.62	44.375	44.56	17,434	-0.62%
2026-08-12	44.4	45.15	44.32	44.84	47,229	+1.54%
2026-08-11	43.28	44.2	42.95	44.16	40,257	+2.99%
2026-08-10	42.97	42.97	42.2	42.88	104,865	-0.39%
2026-08-07	43.255	43.255	42.28	43.05	24,618	+0.02%
2026-08-06	43.49	43.5	42.6	43.04	64,514	-0.94%
2026-08-05	43.36	43.625	42.72	43.45	59,671	-0.11%
2026-08-04	43.7	44.759	43.035	43.5	76,659	+0.23%
2026-08-03	44	44.1	43.265	43.4	47,798	+0.93%
2026-07-31	42.75	43.23	42.45	43	25,598	+0.00%
2026-07-30	43.715	43.81	42.835	43	27,750	-0.78%
2026-07-29	43.65	43.88	42.75	43.34	22,931	-0.21%
2026-07-28	43.5	43.693	42.788	43.43	24,045	+1.12%
2026-07-27	43.01	43.75	42.58	42.95	54,741	-0.16%
2026-07-24	42.5	43.05	42.17	43.02	31,475	+1.30%
2026-07-23	42.28	42.56	41.56	42.47	84,842	-0.82%
2026-07-22	42.23	43.13	41.75	42.82	110,994	+0.35%
2026-07-21	43.1	43.1	42.095	42.67	37,003	-0.16%
2026-07-20	42.855	43.5	42.39	42.74	30,278	+0.47%
2026-07-17	43.29	43.655	42.17	42.54	68,244	-2.14%
2026-07-16	41.85	43.49	41.85	43.47	25,950	+3.35%
2026-07-15	42.21	42.73	42.06	42.06	10,845	+0.21%
2026-07-14	42.57	43.14	41.97	41.97	18,332	-1.22%
2026-07-13	41.815	42.68	41.68	42.49	16,074	+2.14%
2026-07-10	41.83	41.9	41.45	41.6	5,177	-0.93%
2026-07-09	42.04	42.425	41.25	41.99	22,168	-0.45%
2026-07-08	41.95	42.78	41.665	42.18	21,334	+0.29%
2026-07-07	43.31	43.54	42.06	42.06	18,938	-2.73%
2026-07-06	42.425	44.1	42.425	43.24	21,388	-0.25%
2026-07-02	43.82	44.61	43.065	43.35	35,669	-1.07%
2026-07-01	43.04	44.05	43.04	43.82	32,359	+1.69%
2026-06-30	43.07	43.66	42.36	43.09	31,094	-0.62%
2026-06-29	42.85	43.5	41.7	43.36	36,794	+0.81%
2026-06-26	43.63	45.62	41.7	43.01	148,963	-1.33%
2026-06-25	43.83	44.07	43.245	43.59	9,420	-0.75%
2026-06-24	44.23	44.5	43.84	43.92	55,980	-0.20%
2026-06-23	43	44.56	43	44.01	43,567	+2.59%
2026-06-22	42.61	43.18	42.4	42.9	20,599	+1.07%
2026-06-18	42.73	43.01	41.64	42.445	49,086	+0.63%
2026-06-17	42.86	43.625	41.61	42.18	28,357	-0.99%
2026-06-16	42.99	43.465	42.49	42.6	36,245	+0.12%
2026-06-15	44.6	44.75	42.55	42.55	22,688	-4.10%
2026-06-12	44.25	44.75	44.25	44.37	19,424	+0.72%
2026-06-11	44.68	44.68	43.61	44.055	21,736	-0.17%
2026-06-10	44.57	45.78	43.83	44.13	38,426	-0.07%
2026-06-09	43.56	45.125	43.56	44.16	80,540	+1.77%
2026-06-08	43.31	43.97	43.2	43.39	25,175	+0.72%
2026-06-05	42.24	43.37	42.21	43.08	45,075	+2.43%
2026-06-04	41.76	42.47	41.65	42.06	44,468	+2.26%
2026-06-03	41.89	42.08	41.02	41.13	23,847	-1.95%
2026-06-02	41.6	42.478	41.6	42.16	38,139	+1.57%
2026-06-01	42.1	42.36	41.085	41.51	37,040	-1.40%
2026-05-29	42.75	42.75	42.05	42.1	29,754	-0.61%
2026-05-28	42.15	42.5	42	42.36	26,035	+0.26%
2026-05-27	42.76	42.865	42.09	42.25	23,446	+0.12%
2026-05-26	42.5	43.075	41.82	42.2	31,589	+0.36%
2026-05-22	42.73	43.31	42.05	42.05	32,699	-1.20%
2026-05-21	41.02	42.73	40.95	42.56	80,402	+3.15%
2026-05-20	40.43	41.96	40.43	41.26	35,953	+2.10%
2026-05-19	40.27	41.683	39.96	40.41	37,943	+0.37%
2026-05-18	40.15	40.61	40.15	40.26	30,909	+0.88%
2026-05-15	40.11	40.64	39.75	39.91	18,799	-0.89%
2026-05-14	40	40.8	39.9	40.27	17,244	+0.93%
2026-05-13	40.17	40.35	39.75	39.9	16,660	-0.47%