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

Last Price43.08

Change+1.02 (2.43%)

NASDAQ· Last Trade: Jun 7th, 6:10 AM EDT

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

Date Range:

2026-03-07 - 2026-06-07

Date	Open	High	Low	Close	Volume	Adjusted Close
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	42.16
6/01/2026	42.10	42.36	41.09	41.51	37,041	41.51
5/29/2026	42.75	42.75	42.05	42.10	29,754	42.10
5/28/2026	42.15	42.50	42.00	42.36	26,035	42.36
5/27/2026	42.76	42.87	42.09	42.25	23,447	42.25
5/26/2026	42.50	43.08	41.82	42.20	31,589	42.20
5/22/2026	42.73	43.31	42.05	42.05	32,700	42.05
5/21/2026	41.02	42.73	40.95	42.56	80,403	42.56
5/20/2026	40.43	41.96	40.43	41.26	35,954	41.26
5/19/2026	40.27	41.68	39.96	40.41	37,943	40.41
5/18/2026	40.15	40.61	40.15	40.26	30,910	40.26
5/15/2026	40.11	40.64	39.75	39.91	18,799	39.91
5/14/2026	40.00	40.80	39.90	40.27	17,245	40.27
5/13/2026	40.17	40.35	39.75	39.90	16,661	39.90
5/12/2026	39.92	40.25	39.14	40.09	30,826	40.09
5/11/2026	41.31	41.38	39.81	39.92	28,710	39.92
5/08/2026	41.15	41.65	41.15	41.31	23,353	41.31
5/07/2026	40.55	41.33	40.40	41.18	49,245	41.18
5/06/2026	40.34	40.80	40.31	40.41	28,716	40.41
5/05/2026	40.00	40.87	39.64	39.87	17,491	39.87
5/04/2026	40.18	40.39	39.53	39.62	25,837	39.62
5/01/2026	39.52	40.33	39.14	40.18	26,090	40.18
4/30/2026	38.97	39.54	38.85	39.42	20,503	39.42
4/29/2026	39.75	39.93	38.84	39.07	24,196	39.07
4/28/2026	39.52	39.91	39.52	39.74	40,560	39.74
4/27/2026	39.25	40.50	38.54	39.33	36,703	39.33
4/24/2026	39.52	39.97	38.94	39.31	35,561	39.31
4/23/2026	39.63	40.29	38.80	39.53	44,097	39.53
4/22/2026	40.94	41.63	39.53	39.55	43,959	39.55
4/21/2026	42.20	42.41	40.37	40.65	37,312	40.65
4/20/2026	42.26	42.63	41.91	41.92	29,347	41.92
4/17/2026	41.45	42.63	41.25	42.16	54,746	42.16
4/16/2026	41.53	42.60	41.02	41.09	29,514	41.09
4/15/2026	41.88	42.05	41.28	41.60	36,765	41.60
4/14/2026	41.90	42.13	41.32	41.92	60,837	41.92
4/13/2026	41.53	41.94	41.40	41.80	50,253	41.80
4/10/2026	42.01	42.13	41.52	41.77	39,671	41.77
4/09/2026	41.43	41.98	41.27	41.96	62,491	41.96
4/08/2026	41.68	42.36	41.07	41.41	53,375	41.41
4/07/2026	40.30	40.50	40.23	40.46	47,912	40.46
4/06/2026	39.69	40.45	39.52	40.30	39,786	40.30
4/02/2026	39.09	40.00	39.09	39.66	21,162	39.66
4/01/2026	39.46	39.96	39.15	39.51	18,207	39.51
3/31/2026	39.26	39.50	39.00	39.16	9,563	39.16
3/30/2026	38.86	38.86	38.40	38.77	29,656	38.77
3/27/2026	38.36	38.62	38.20	38.49	16,408	38.49
3/26/2026	38.34	38.68	38.23	38.59	16,938	38.59
3/25/2026	39.00	39.14	38.34	38.60	19,487	38.60
3/24/2026	37.97	38.63	37.97	38.51	27,254	38.51
3/23/2026	38.12	38.70	37.76	38.08	34,609	38.08
3/20/2026	38.04	38.07	37.02	37.17	76,705	37.17
3/19/2026	37.11	38.49	37.01	37.96	16,299	37.96
3/18/2026	37.99	38.00	37.10	37.24	20,063	37.24
3/17/2026	38.78	38.78	37.77	37.91	18,376	37.91
3/16/2026	37.94	39.30	37.75	37.92	49,368	37.92
3/13/2026	38.00	38.25	37.20	37.45	27,301	37.45
3/12/2026	36.80	38.10	36.55	37.40	20,956	37.40
3/11/2026	37.90	38.23	37.25	37.33	16,662	37.33
3/10/2026	37.41	38.40	37.16	37.97	28,735	37.97
3/09/2026	36.78	37.98	36.35	37.61	17,039	37.61