Peoples Bancorp of North ... (PEBK)
26.63
0.29 (1.10%)
At close: Mar 05, 2025, 2:13 PM
PEBK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 26.05 | 26.50 | 26.05 | 26.34 | -0.11 | -0.42% | 8,740 |
| Mar 3, 2025 | 26.44 | 26.51 | 26.42 | 26.45 | 0.03 | 0.11% | 7,500 |
| Feb 28, 2025 | 26.50 | 26.51 | 26.38 | 26.42 | -0.27 | -1.01% | 11,100 |
| Feb 27, 2025 | 26.97 | 27.00 | 26.43 | 26.69 | -0.19 | -0.71% | 6,000 |
| Feb 26, 2025 | 26.62 | 27.00 | 26.30 | 26.88 | 0.04 | 0.15% | 6,600 |
| Feb 25, 2025 | 27.00 | 27.00 | 26.34 | 26.84 | -0.08 | -0.30% | 8,100 |
| Feb 24, 2025 | 27.41 | 27.41 | 26.63 | 26.92 | -0.44 | -1.61% | 10,200 |
| Feb 21, 2025 | 28.07 | 28.07 | 27.25 | 27.36 | -0.26 | -0.94% | 18,944 |
| Feb 20, 2025 | 28.71 | 28.71 | 27.45 | 27.62 | -1.35 | -4.66% | 15,110 |
| Feb 19, 2025 | 29.02 | 29.30 | 28.41 | 28.97 | -0.44 | -1.50% | 8,600 |
| Feb 18, 2025 | 30.00 | 30.00 | 29.41 | 29.41 | -0.75 | -2.49% | 3,600 |
| Feb 14, 2025 | 30.30 | 30.67 | 30.16 | 30.16 | -0.08 | -0.26% | 4,200 |
| Feb 13, 2025 | 29.70 | 30.24 | 29.70 | 30.24 | 0.58 | 1.96% | 3,000 |
| Feb 12, 2025 | 29.76 | 29.88 | 29.66 | 29.66 | -0.65 | -2.14% | 4,748 |
| Feb 11, 2025 | 29.93 | 30.31 | 29.93 | 30.31 | 0.31 | 1.03% | 4,400 |
| Feb 10, 2025 | 29.62 | 30.00 | 28.43 | 30.00 | 0.21 | 0.70% | 5,700 |
| Feb 7, 2025 | 30.32 | 30.32 | 29.32 | 29.79 | -0.56 | -1.85% | 6,200 |
| Feb 6, 2025 | 30.02 | 30.50 | 30.02 | 30.35 | 0.32 | 1.07% | 3,504 |
| Feb 5, 2025 | 29.24 | 30.03 | 28.52 | 30.03 | 1.03 | 3.55% | 12,800 |
| Feb 4, 2025 | 28.33 | 29.01 | 28.33 | 29.00 | 1.08 | 3.87% | 8,807 |
| Feb 3, 2025 | 27.71 | 28.00 | 27.71 | 27.92 | -0.57 | -2.00% | 21,040 |
| Jan 31, 2025 | 28.85 | 29.22 | 28.28 | 28.49 | -0.51 | -1.76% | 5,618 |
| Jan 30, 2025 | 29.41 | 29.41 | 29.00 | 29.00 | 0.09 | 0.31% | 2,637 |
| Jan 29, 2025 | 29.30 | 29.38 | 28.79 | 28.91 | 0.21 | 0.73% | 4,006 |
| Jan 28, 2025 | 28.38 | 28.70 | 28.25 | 28.70 | -0.22 | -0.76% | 4,200 |
| Jan 27, 2025 | 29.03 | 29.05 | 28.92 | 28.92 | 0.36 | 1.26% | 4,630 |
| Jan 24, 2025 | 28.91 | 28.91 | 28.51 | 28.56 | -0.14 | -0.49% | 5,000 |
| Jan 23, 2025 | 28.16 | 28.94 | 28.16 | 28.70 | 0.28 | 0.99% | 7,400 |
| Jan 22, 2025 | 29.04 | 29.04 | 28.04 | 28.42 | -0.71 | -2.44% | 12,306 |
| Jan 21, 2025 | 29.12 | 29.65 | 29.12 | 29.13 | -0.05 | -0.17% | 8,000 |
| Jan 17, 2025 | 30.02 | 30.32 | 29.02 | 29.18 | -0.73 | -2.44% | 7,100 |
| Jan 16, 2025 | 30.79 | 30.79 | 29.91 | 29.91 | -1.17 | -3.76% | 7,100 |
| Jan 15, 2025 | 30.12 | 31.08 | 30.12 | 31.08 | 0.98 | 3.26% | 9,800 |
| Jan 14, 2025 | 29.43 | 30.10 | 28.99 | 30.10 | 0.68 | 2.31% | 9,500 |
| Jan 13, 2025 | 28.11 | 29.85 | 28.11 | 29.42 | 0.92 | 3.23% | 14,640 |
| Jan 10, 2025 | 29.46 | 29.46 | 28.00 | 28.50 | -1.35 | -4.52% | 11,335 |
| Jan 8, 2025 | 30.19 | 30.68 | 29.50 | 29.85 | -0.39 | -1.29% | 39,403 |
| Jan 7, 2025 | 31.39 | 31.39 | 30.24 | 30.24 | -0.58 | -1.88% | 49,103 |
| Jan 6, 2025 | 31.02 | 31.08 | 30.63 | 30.82 | 0.35 | 1.15% | 13,308 |
| Jan 3, 2025 | 31.25 | 31.45 | 30.47 | 30.47 | -0.54 | -1.74% | 7,900 |
| Jan 2, 2025 | 31.23 | 31.45 | 31.01 | 31.01 | -0.24 | -0.77% | 8,300 |
| Dec 31, 2024 | 31.59 | 31.65 | 31.25 | 31.25 | -0.30 | -0.95% | 4,600 |
| Dec 30, 2024 | 31.75 | 31.82 | 31.55 | 31.55 | -0.08 | -0.25% | 4,600 |
| Dec 27, 2024 | 32.00 | 32.21 | 31.45 | 31.63 | -0.72 | -2.23% | 4,400 |
| Dec 26, 2024 | 32.07 | 32.75 | 32.07 | 32.35 | 0.29 | 0.90% | 3,500 |
| Dec 24, 2024 | 31.60 | 32.06 | 31.60 | 32.06 | 0.53 | 1.68% | 3,716 |
| Dec 23, 2024 | 31.54 | 31.55 | 31.18 | 31.53 | -0.16 | -0.50% | 6,730 |
| Dec 20, 2024 | 30.90 | 31.81 | 30.90 | 31.69 | 0.35 | 1.12% | 26,200 |
| Dec 19, 2024 | 31.60 | 31.60 | 30.75 | 31.34 | -0.10 | -0.32% | 13,527 |
| Dec 18, 2024 | 32.65 | 32.65 | 31.22 | 31.44 | -0.92 | -2.84% | 11,537 |