Peoples Bancorp of North ... (PEBK)
26.53
-0.63 (-2.32%)
At close: Apr 10, 2025, 12:32 PM
Peoples Bancorp of North Carolina Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 25.24 | 28.46 | 25.24 | 27.16 | 1.50 | 5.85% | 4,968 |
| Apr 8, 2025 | 26.11 | 26.11 | 25.66 | 25.66 | -0.92 | -3.46% | 8,600 |
| Apr 7, 2025 | 25.00 | 26.58 | 24.87 | 26.58 | 1.26 | 4.98% | 7,228 |
| Apr 4, 2025 | 24.00 | 25.34 | 23.74 | 25.32 | 0.62 | 2.51% | 9,842 |
| Apr 3, 2025 | 27.20 | 27.20 | 24.70 | 24.70 | -2.56 | -9.39% | 5,447 |
| Apr 2, 2025 | 27.60 | 27.60 | 27.00 | 27.26 | 0.31 | 1.15% | 6,836 |
| Apr 1, 2025 | 26.50 | 27.35 | 26.50 | 26.95 | -0.29 | -1.06% | 3,500 |
| Mar 31, 2025 | 27.80 | 28.00 | 27.10 | 27.24 | -0.17 | -0.62% | 13,100 |
| Mar 28, 2025 | 28.10 | 28.13 | 27.41 | 27.41 | -1.34 | -4.66% | 5,000 |
| Mar 27, 2025 | 27.50 | 28.75 | 27.50 | 28.75 | 0.54 | 1.91% | 5,536 |
| Mar 26, 2025 | 27.14 | 28.31 | 27.14 | 28.21 | 0.81 | 2.96% | 6,100 |
| Mar 25, 2025 | 27.72 | 27.72 | 27.40 | 27.40 | -1.02 | -3.59% | 4,200 |
| Mar 24, 2025 | 27.50 | 28.42 | 27.50 | 28.42 | 1.00 | 3.65% | 2,800 |
| Mar 21, 2025 | 27.34 | 28.21 | 27.34 | 27.42 | -0.26 | -0.94% | 20,400 |
| Mar 20, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 0.00 | 0.00% | 2,300 |
| Mar 19, 2025 | 26.99 | 28.49 | 26.96 | 27.68 | 0.41 | 1.50% | 7,100 |
| Mar 18, 2025 | 27.00 | 27.47 | 27.00 | 27.27 | 0.20 | 0.74% | 4,101 |
| Mar 17, 2025 | 26.96 | 27.44 | 26.96 | 27.07 | 0.11 | 0.41% | 3,500 |
| Mar 14, 2025 | 26.98 | 27.99 | 26.80 | 26.96 | 0.36 | 1.35% | 6,000 |
| Mar 13, 2025 | 26.74 | 27.13 | 26.45 | 26.60 | -0.18 | -0.67% | 4,945 |
| Mar 12, 2025 | 26.45 | 26.87 | 26.45 | 26.78 | 0.38 | 1.44% | 4,431 |
| Mar 11, 2025 | 27.29 | 27.29 | 26.40 | 26.40 | -0.01 | -0.04% | 5,701 |
| Mar 10, 2025 | 26.79 | 26.90 | 26.41 | 26.41 | -0.39 | -1.46% | 6,248 |
| Mar 7, 2025 | 27.32 | 27.32 | 25.50 | 26.80 | -0.01 | -0.04% | 6,500 |
| Mar 6, 2025 | 26.43 | 26.89 | 26.30 | 26.81 | 0.49 | 1.86% | 6,538 |
| Mar 5, 2025 | 26.50 | 26.52 | 26.32 | 26.32 | -0.02 | -0.08% | 6,100 |
| 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 |