Peoples Bancorp of North Carolina, Inc. PEBK
43.41 USD +0.06 (+0.14%)
Regular-session close
43.41 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
42.73 Day range 43.74
29.31 52-week range 45.25
- YTD
- +19.92%
- 1 year
- +40.58%
PEBK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 43.60 | 43.74 | 42.73 | 43.41 | +0.06 | +0.14% | 61,126 |
| Nov 12, 2026 | 43.32 | 44.00 | 42.51 | 43.35 | +0.22 | +0.51% | 59,400 |
| Nov 11, 2026 | 42.85 | 43.41 | 42.61 | 43.13 | +0.44 | +1.03% | 75,500 |
| Nov 10, 2026 | 43.24 | 43.28 | 42.18 | 42.69 | -0.13 | -0.30% | 55,200 |
| Nov 9, 2026 | 41.73 | 44.17 | 40.80 | 42.82 | +1.57 | +3.81% | 315,500 |
| Nov 6, 2026 | 42.71 | 43.21 | 40.60 | 41.25 | -1.97 | -4.56% | 285,800 |
| Nov 5, 2026 | 44.66 | 45.40 | 42.94 | 43.22 | -1.29 | -2.90% | 31,300 |
| Nov 4, 2026 | 43.92 | 44.67 | 43.92 | 44.51 | +1.04 | +2.39% | 68,000 |
| Nov 3, 2026 | 44.44 | 44.44 | 43.24 | 43.47 | -1.03 | -2.31% | 20,700 |
| Nov 2, 2026 | 44.28 | 45.25 | 44.28 | 44.50 | +0.46 | +1.04% | 27,100 |
| Oct 30, 2026 | 44.44 | 45.10 | 43.74 | 44.04 | -0.56 | -1.26% | 25,900 |
| Oct 29, 2026 | 44.01 | 44.77 | 43.76 | 44.60 | +0.65 | +1.48% | 58,900 |
| Oct 28, 2026 | 43.58 | 44.06 | 43.35 | 43.95 | +0.22 | +0.50% | 36,500 |
| Oct 27, 2026 | 43.89 | 44.12 | 43.44 | 43.73 | +0.16 | +0.37% | 68,800 |
| Oct 26, 2026 | 43.38 | 44.15 | 43.20 | 43.57 | +0.09 | +0.21% | 75,300 |
| Oct 23, 2026 | 43.90 | 44.23 | 42.43 | 43.48 | -0.42 | -0.96% | 32,900 |
| Oct 22, 2026 | 42.27 | 44.45 | 42.27 | 43.90 | +0.40 | +0.92% | 51,600 |
| Oct 21, 2026 | 43.40 | 43.50 | 42.29 | 43.50 | -0.03 | -0.07% | 16,200 |
| Oct 20, 2026 | 44.50 | 44.65 | 43.49 | 43.53 | -0.36 | -0.82% | 12,700 |
| Oct 19, 2026 | 44.55 | 44.73 | 43.89 | 43.89 | -0.43 | -0.97% | 8,400 |
| Oct 16, 2026 | 44.26 | 44.93 | 43.98 | 44.32 | +0.16 | +0.36% | 15,400 |
| Oct 15, 2026 | 44.70 | 44.71 | 44.15 | 44.16 | -0.15 | -0.34% | 18,600 |
| Oct 14, 2026 | 44.07 | 44.94 | 44.05 | 44.31 | -0.31 | -0.69% | 40,300 |
| Oct 13, 2026 | 45.00 | 45.15 | 44.49 | 44.62 | +0.01 | +0.02% | 34,700 |
| Oct 12, 2026 | 44.01 | 44.82 | 43.90 | 44.61 | +0.83 | +1.90% | 22,700 |
| Oct 9, 2026 | 44.20 | 44.70 | 43.70 | 43.78 | -0.47 | -1.06% | 15,000 |
| Oct 8, 2026 | 43.67 | 44.79 | 43.37 | 44.25 | +0.47 | +1.07% | 38,400 |
| Oct 7, 2026 | 43.52 | 44.08 | 43.52 | 43.78 | -0.25 | -0.57% | 8,000 |
| Oct 6, 2026 | 43.69 | 44.33 | 43.39 | 44.03 | +0.45 | +1.03% | 10,500 |
| Oct 5, 2026 | 43.71 | 44.71 | 43.58 | 43.58 | -0.69 | -1.56% | 10,400 |
| Oct 2, 2026 | 43.25 | 44.47 | 42.89 | 44.27 | +1.12 | +2.60% | 28,100 |
| Oct 1, 2026 | 42.58 | 43.22 | 41.91 | 43.15 | +0.29 | +0.68% | 18,200 |
| Sep 30, 2026 | 43.50 | 43.50 | 42.50 | 42.86 | -0.69 | -1.58% | 12,900 |
| Sep 29, 2026 | 43.22 | 43.57 | 42.80 | 43.55 | +0.40 | +0.93% | 13,800 |
| Sep 28, 2026 | 43.54 | 43.55 | 42.91 | 43.15 | -0.09 | -0.21% | 13,100 |
| Sep 25, 2026 | 43.42 | 43.78 | 43.21 | 43.24 | -0.27 | -0.62% | 14,100 |
| Sep 24, 2026 | 42.78 | 43.56 | 42.68 | 43.51 | +0.85 | +1.99% | 16,300 |
| Sep 23, 2026 | 42.93 | 43.23 | 42.35 | 42.66 | -1.19 | -2.71% | 10,700 |
| Sep 22, 2026 | 43.92 | 43.99 | 42.69 | 43.85 | +0.28 | +0.64% | 38,200 |
| Sep 21, 2026 | 44.10 | 44.50 | 43.36 | 43.57 | -0.44 | -1.00% | 28,200 |
| Sep 18, 2026 | 43.85 | 44.25 | 43.57 | 44.01 | +0.05 | +0.11% | 85,900 |
| Sep 17, 2026 | 44.41 | 44.43 | 43.94 | 43.96 | -0.20 | -0.45% | 15,900 |
| Sep 16, 2026 | 45.19 | 45.19 | 43.45 | 44.16 | -0.88 | -1.95% | 17,200 |
| Sep 15, 2026 | 44.46 | 45.28 | 44.46 | 45.04 | +0.83 | +1.88% | 17,000 |
| Sep 14, 2026 | 44.63 | 45.06 | 44.21 | 44.21 | -0.13 | -0.29% | 10,400 |
| Sep 11, 2026 | 44.33 | 44.39 | 43.40 | 44.34 | +0.48 | +1.09% | 22,700 |
| Sep 10, 2026 | 43.57 | 43.90 | 43.34 | 43.86 | +0.43 | +0.99% | 15,000 |
| Sep 9, 2026 | 42.80 | 43.53 | 42.80 | 43.43 | +0.17 | +0.39% | 28,900 |
| Sep 8, 2026 | 43.80 | 44.12 | 42.81 | 43.26 | -0.88 | -1.99% | 22,800 |
| Sep 4, 2026 | 43.23 | 45.01 | 43.23 | 44.14 | +0.83 | +1.92% | 19,400 |
| Sep 3, 2026 | 43.71 | 44.00 | 43.20 | 43.31 | -0.57 | -1.30% | 15,400 |
| Sep 2, 2026 | 43.87 | 44.21 | 43.30 | 43.88 | +0.68 | +1.57% | 33,700 |
| Sep 1, 2026 | 43.79 | 43.99 | 42.78 | 43.20 | -0.50 | -1.14% | 15,700 |
| Aug 31, 2026 | 44.05 | 44.34 | 43.65 | 43.70 | -0.10 | -0.23% | 21,100 |
| Aug 28, 2026 | 43.90 | 44.25 | 43.78 | 43.80 | +0.46 | +1.06% | 14,300 |
| Aug 27, 2026 | 43.39 | 43.89 | 42.76 | 43.34 | -0.31 | -0.71% | 18,200 |
| Aug 26, 2026 | 43.68 | 44.09 | 43.25 | 43.65 | -0.19 | -0.43% | 23,700 |
| Aug 25, 2026 | 43.92 | 44.40 | 43.66 | 43.84 | -0.28 | -0.63% | 29,800 |
| Aug 24, 2026 | 44.40 | 45.20 | 44.12 | 44.12 | -0.21 | -0.47% | 19,300 |
| Aug 21, 2026 | 44.13 | 44.74 | 43.50 | 44.33 | +0.37 | +0.84% | 150,900 |
| Aug 20, 2026 | 43.19 | 44.23 | 43.19 | 43.96 | +0.45 | +1.03% | 23,700 |
| Aug 19, 2026 | 45.62 | 45.62 | 43.51 | 43.51 | -1.74 | -3.85% | 31,800 |
| Aug 18, 2026 | 44.51 | 45.37 | 44.51 | 45.25 | +0.65 | +1.46% | 21,900 |
| Aug 17, 2026 | 45.00 | 45.69 | 44.48 | 44.60 | -0.24 | -0.54% | 29,000 |
| Aug 14, 2026 | 44.98 | 44.98 | 44.50 | 44.84 | +0.28 | +0.63% | 8,800 |
65 days, newest first. Daily bars as drawn on the PEBK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.