Peoples Bancorp of North ... (PEBK)
NASDAQ: PEBK
· Real-Time Price · USD
29.78
-1.07 (-3.47%)
At close: Aug 15, 2025, 1:08 PM
PEBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 30.53 | 30.53 | 30.26 | 30.26 | 30.26 | -1.91% | 3,265 |
| Aug 13, 2025 | 30.24 | 31.64 | 30.22 | 30.85 | 30.85 | 4.51% | 13,900 |
| Aug 12, 2025 | 28.37 | 29.52 | 28.37 | 29.52 | 29.52 | 4.35% | 6,235 |
| Aug 11, 2025 | 28.46 | 29.51 | 27.71 | 28.29 | 28.29 | 0.14% | 4,307 |
| Aug 8, 2025 | 27.99 | 28.39 | 27.99 | 28.25 | 28.25 | 1.07% | 3,103 |
| Aug 7, 2025 | 28.00 | 28.08 | 26.81 | 27.95 | 27.95 | -0.43% | 8,800 |
| Aug 6, 2025 | 28.01 | 28.50 | 28.01 | 28.07 | 28.07 | 0.50% | 4,706 |
| Aug 5, 2025 | 28.30 | 28.30 | 27.70 | 27.93 | 27.93 | -1.52% | 9,300 |
| Aug 4, 2025 | 28.59 | 29.20 | 27.81 | 28.36 | 28.36 | 1.79% | 5,416 |
| Aug 1, 2025 | 28.55 | 28.76 | 27.86 | 27.86 | 27.86 | -2.96% | 28,000 |
| Jul 31, 2025 | 28.63 | 30.19 | 28.50 | 28.71 | 28.71 | -0.10% | 10,000 |
| Jul 30, 2025 | 28.75 | 28.75 | 28.50 | 28.74 | 28.74 | 0.03% | 6,442 |
| Jul 29, 2025 | 29.25 | 29.26 | 28.73 | 28.73 | 28.73 | -2.41% | 4,300 |
| Jul 28, 2025 | 29.52 | 29.52 | 29.44 | 29.44 | 29.44 | 0.58% | 2,232 |
| Jul 25, 2025 | 29.28 | 29.38 | 29.26 | 29.27 | 29.27 | -0.37% | 2,027 |
| Jul 24, 2025 | 29.55 | 29.55 | 29.38 | 29.38 | 29.38 | -1.74% | 2,300 |
| Jul 23, 2025 | 30.06 | 30.06 | 29.90 | 29.90 | 29.90 | -0.33% | 2,300 |
| Jul 22, 2025 | 30.06 | 30.34 | 30.00 | 30.00 | 30.00 | 0.67% | 7,100 |
| Jul 21, 2025 | 29.05 | 29.80 | 29.05 | 29.80 | 29.80 | 3.26% | 8,706 |
| Jul 18, 2025 | 29.52 | 29.52 | 28.58 | 28.86 | 28.86 | -0.93% | 8,300 |