Peoples Bancorp Of North Carolina (PEBK) Historical Prices

137 Followers

Time Period

Events

PEBK historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 06, 2026	42.71	43.21	40.60	41.25	41.25	-4.56%	285,771	10.21
Nov 05, 2026	44.66	45.40	42.94	43.22	43.22	-2.90%	31,334	1.07
Nov 04, 2026	43.92	44.67	43.92	44.51	44.51	+2.39%	68,002	2.39
Nov 03, 2026	44.44	44.44	43.24	43.47	43.47	-2.31%	24,816	0.85
Nov 02, 2026	44.28	45.25	44.28	44.50	44.50	+1.06%	27,053	0.91
Oct 30, 2026	44.44	45.10	43.74	44.04	44.04	-1.27%	25,889	0.85
Oct 29, 2026	44.01	44.77	43.76	44.60	44.60	+1.48%	58,862	1.95
Oct 28, 2026	43.58	44.06	43.35	43.95	43.95	+0.50%	36,466	1.21
Oct 27, 2026	43.89	44.12	43.44	43.73	43.73	+0.37%	68,803	2.34
Oct 26, 2026	43.38	44.15	43.20	43.57	43.57	+0.21%	75,260	2.63
Oct 23, 2026	43.90	44.23	42.43	43.48	43.48	-0.96%	32,906	1.16
Oct 22, 2026	42.27	44.45	42.27	43.90	43.90	+0.92%	51,618	1.81
Oct 21, 2026	43.40	43.50	42.29	43.50	43.50	-0.07%	16,162	0.56
Oct 20, 2026	44.50	44.65	43.49	43.53	43.53	-0.81%	12,685	0.42
Oct 19, 2026	44.55	44.73	43.89	43.89	43.89	-0.98%	8,387	0.27
Oct 16, 2026	44.26	44.93	43.98	44.32	44.32	+0.36%	15,410	0.48
Oct 15, 2026	44.70	44.71	44.15	44.16	44.16	-0.34%	18,730	0.58
Oct 14, 2026	44.07	44.94	44.05	44.31	44.31	-0.69%	40,311	1.24
Oct 13, 2026	45.00	45.15	44.49	44.62	44.62	+0.02%	34,664	1.07
Oct 12, 2026	44.01	44.82	43.90	44.61	44.61	+1.90%	22,702	0.71
Oct 09, 2026	44.20	44.70	43.70	43.78	43.78	-1.06%	14,979	0.46
Oct 08, 2026	43.67	44.79	43.37	44.25	44.25	+1.07%	38,380	1.20
Oct 07, 2026	43.52	44.08	43.52	43.78	43.78	-0.57%	7,961	0.25
Oct 06, 2026	43.69	44.33	43.39	44.03	44.03	+1.03%	10,462	0.33
Oct 05, 2026	43.71	44.71	43.58	43.58	43.58	-1.56%	10,378	0.32
Oct 02, 2026	43.25	44.47	42.89	44.27	44.27	+2.60%	28,073	0.88
Oct 01, 2026	42.58	43.22	41.91	43.15	43.15	+0.68%	18,219	0.57
Sep 30, 2026	43.50	43.50	42.50	42.86	42.86	-1.58%	12,923	0.41
Sep 29, 2026	43.22	43.57	42.80	43.55	43.55	+0.93%	13,797	0.43
Sep 28, 2026	43.54	43.55	42.91	43.15	43.15	-0.21%	13,083	0.40
Sep 25, 2026	43.42	43.78	43.21	43.24	43.24	-0.62%	14,132	0.43
Sep 24, 2026	42.78	43.56	42.68	43.51	43.51	+1.99%	16,320	0.49
Sep 23, 2026	42.93	43.23	42.35	42.66	42.66	-2.71%	10,672	0.30
Sep 22, 2026	43.92	43.99	42.69	43.85	43.85	+0.64%	38,150	1.09
Sep 21, 2026	44.10	44.50	43.36	43.57	43.57	-1.00%	28,169	0.80
Sep 18, 2026	43.85	44.25	43.57	44.01	44.01	+0.11%	85,927	2.48
Sep 17, 2026	44.41	44.43	43.94	43.96	43.96	-0.45%	15,896	0.46
Sep 16, 2026	45.19	45.19	43.45	44.16	44.16	-1.95%	17,239	0.50
Sep 15, 2026	44.46	45.28	44.46	45.04	45.04	+1.88%	17,014	0.49
Sep 14, 2026	44.63	45.06	44.21	44.21	44.21	-0.29%	10,426	0.30
Sep 11, 2026	44.33	44.39	43.40	44.34	44.34	+1.09%	22,684	0.64
Sep 10, 2026	43.57	43.90	43.34	43.86	43.86	+0.99%	14,960	0.42
Sep 09, 2026	42.80	43.53	42.80	43.43	43.43	+0.39%	28,895	0.82
Sep 08, 2026	43.80	44.12	42.81	43.26	43.26	-1.99%	22,832	0.64
Sep 07, 2026	43.23	45.01	43.23	44.14	44.14	+0.00%	0	0.00
Sep 04, 2026	43.23	45.01	43.23	44.14	44.14	+1.92%	19,888	0.54
Sep 03, 2026	43.71	44.00	43.20	43.31	43.31	-0.82%	15,360	0.41
Sep 02, 2026	43.87	44.21	43.30	43.88	43.67	+1.57%	33,724	0.90
Sep 01, 2026	43.79	43.99	42.78	43.20	42.99	-1.14%	15,734	0.42
Aug 31, 2026	44.05	44.34	43.65	43.70	43.49	-0.23%	21,136	0.56

Peoples Bancorp Of North Carolina historical prices

Peoples Bancorp Of North Carolina (PEBK) Historical Prices

Become an Expert with TipRanks Premium