Peoples Bancorp of North ... (PEBK)
NASDAQ: PEBK
· Real-Time Price · USD
31.18
0.17 (0.55%)
At close: Sep 26, 2025, 3:59 PM
31.18
0.00%
After-hours: Sep 26, 2025, 04:04 PM EDT
PEBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 31.28 | 31.28 | 31.11 | 31.18 | 31.18 | 0.55% | 6,099 |
| Sep 25, 2025 | 31.13 | 31.50 | 30.90 | 31.01 | 31.01 | -0.61% | 9,000 |
| Sep 24, 2025 | 31.60 | 32.48 | 31.20 | 31.20 | 31.20 | -0.86% | 9,300 |
| Sep 23, 2025 | 32.00 | 32.00 | 31.47 | 31.47 | 31.47 | -0.60% | 4,108 |
| Sep 22, 2025 | 31.92 | 31.92 | 31.66 | 31.66 | 31.66 | 1.47% | 5,500 |
| Sep 19, 2025 | 32.23 | 33.90 | 29.34 | 31.20 | 31.20 | -3.67% | 23,300 |
| Sep 18, 2025 | 31.95 | 32.50 | 31.95 | 32.39 | 32.39 | 2.66% | 12,530 |
| Sep 17, 2025 | 31.61 | 32.00 | 31.55 | 31.55 | 31.55 | 0.35% | 7,700 |
| Sep 16, 2025 | 31.95 | 32.00 | 31.44 | 31.44 | 31.44 | -0.51% | 3,000 |
| Sep 15, 2025 | 31.87 | 32.00 | 31.60 | 31.60 | 31.60 | 0.16% | 6,200 |
| Sep 12, 2025 | 31.42 | 32.00 | 31.35 | 31.55 | 31.55 | -0.82% | 2,600 |
| Sep 11, 2025 | 32.00 | 32.00 | 31.81 | 31.81 | 31.81 | 0.73% | 3,400 |
| Sep 10, 2025 | 31.51 | 31.58 | 31.40 | 31.58 | 31.58 | 0.25% | 7,826 |
| Sep 9, 2025 | 31.85 | 31.86 | 31.50 | 31.50 | 31.50 | -0.28% | 2,200 |
| Sep 8, 2025 | 31.58 | 31.97 | 31.55 | 31.59 | 31.59 | -0.38% | 3,700 |
| Sep 5, 2025 | 31.98 | 32.00 | 31.71 | 31.71 | 31.71 | -0.60% | 4,000 |
| Sep 4, 2025 | 31.57 | 32.00 | 31.57 | 31.90 | 31.90 | 1.72% | 3,132 |
| Sep 3, 2025 | 31.01 | 31.81 | 31.01 | 31.36 | 31.36 | -0.16% | 8,120 |
| Sep 2, 2025 | 31.02 | 31.81 | 31.02 | 31.41 | 31.21 | -0.85% | 4,936 |
| Aug 29, 2025 | 31.46 | 31.69 | 31.46 | 31.68 | 31.48 | 0.51% | 2,800 |