Peoples Bancorp of North ... (PEBK)
NASDAQ: PEBK
· Real-Time Price · USD
31.71
-0.19 (-0.60%)
At close: Sep 05, 2025, 3:59 PM
31.71
0.00%
After-hours: Sep 05, 2025, 04:04 PM EDT
PEBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 31.98 | 32.00 | 31.71 | 31.71 | 31.71 | -0.60% | 4,008 |
| 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 |
| Aug 28, 2025 | 31.58 | 31.78 | 31.52 | 31.52 | 31.32 | 0.99% | 1,800 |
| Aug 27, 2025 | 31.55 | 31.55 | 31.21 | 31.21 | 31.01 | -0.79% | 6,100 |
| Aug 26, 2025 | 31.75 | 31.75 | 31.40 | 31.46 | 31.26 | 1.26% | 3,932 |
| Aug 25, 2025 | 30.75 | 31.75 | 30.75 | 31.07 | 30.87 | -2.45% | 8,100 |
| Aug 22, 2025 | 30.49 | 32.50 | 30.45 | 31.85 | 31.65 | 7.42% | 11,400 |
| Aug 21, 2025 | 29.50 | 29.77 | 29.50 | 29.65 | 29.46 | -0.37% | 3,300 |
| Aug 20, 2025 | 27.85 | 29.80 | 27.85 | 29.76 | 29.57 | 1.57% | 6,623 |
| Aug 19, 2025 | 28.85 | 29.80 | 28.85 | 29.30 | 29.11 | 1.88% | 12,519 |
| Aug 18, 2025 | 28.90 | 29.04 | 28.76 | 28.76 | 28.58 | -0.31% | 6,300 |
| Aug 15, 2025 | 30.50 | 30.50 | 28.44 | 28.85 | 28.67 | -4.66% | 31,800 |
| Aug 14, 2025 | 30.53 | 30.53 | 30.26 | 30.26 | 30.07 | -1.91% | 3,200 |
| Aug 13, 2025 | 30.24 | 31.64 | 30.22 | 30.85 | 30.65 | 4.51% | 13,900 |
| Aug 12, 2025 | 28.37 | 29.52 | 28.37 | 29.52 | 29.33 | 4.35% | 6,235 |
| Aug 11, 2025 | 28.46 | 29.51 | 27.71 | 28.29 | 28.11 | 0.14% | 4,307 |
| Aug 8, 2025 | 27.99 | 28.39 | 27.99 | 28.25 | 28.07 | 1.07% | 3,103 |