Peoples Bancorp of North Carolina, Inc. - Common Stock (PEBK)

Historical Prices For Peoples Bancorp of North Carolina, Inc. - Common Stock (PEBK)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	29.85	30.10	29.78	29.81	5,386	29.81
10/01/2025	30.37	30.45	30.02	30.10	6,547	30.10
9/30/2025	31.11	31.11	30.48	30.66	6,937	30.66
9/29/2025	30.45	31.18	30.45	31.18	4,575	31.18
9/26/2025	31.27	31.27	31.11	31.18	6,510	31.18
9/25/2025	31.13	31.50	30.90	31.01	8,951	31.01
9/24/2025	31.60	32.48	31.20	31.20	9,275	31.20
9/23/2025	32.00	32.00	31.47	31.47	4,108	31.47
9/22/2025	31.92	31.92	31.66	31.66	5,500	31.66
9/19/2025	32.23	33.90	29.34	31.20	23,252	31.20
9/18/2025	31.95	32.50	31.95	32.39	12,530	32.39
9/17/2025	31.61	32.00	31.55	31.55	7,662	31.55
9/16/2025	31.95	32.00	31.44	31.44	2,997	31.44
9/15/2025	31.87	32.00	31.60	31.60	6,152	31.60
9/12/2025	31.42	32.00	31.35	31.55	2,570	31.55
9/11/2025	32.00	32.00	31.81	31.81	3,378	31.81
9/10/2025	31.51	31.58	31.40	31.58	7,826	31.58
9/09/2025	31.85	31.86	31.50	31.50	2,156	31.50
9/08/2025	31.58	31.97	31.55	31.59	3,694	31.59
9/05/2025	31.98	32.00	31.71	31.71	3,966	31.71
9/04/2025	31.57	32.00	31.57	31.90	3,132	31.90
9/03/2025	31.01	31.81	31.01	31.36	8,120	31.36
9/02/2025	31.02	31.81	31.02	31.41	4,936	31.21
8/29/2025	31.46	31.69	31.46	31.68	2,796	31.48
8/28/2025	31.58	31.78	31.52	31.52	1,750	31.32
8/27/2025	31.55	31.55	31.21	31.21	6,082	31.01
8/26/2025	31.75	31.75	31.39	31.46	3,932	31.26
8/25/2025	30.75	31.75	30.75	31.07	8,078	30.87
8/22/2025	30.49	32.50	30.45	31.85	11,399	31.65
8/21/2025	29.50	29.77	29.50	29.65	3,250	29.46
8/20/2025	27.85	29.80	27.85	29.76	6,623	29.57
8/19/2025	28.85	29.80	28.85	29.30	12,519	29.11
8/18/2025	28.90	29.04	28.76	28.76	6,255	28.58
8/15/2025	30.50	30.50	28.44	28.85	31,766	28.67
8/14/2025	30.53	30.53	30.26	30.26	3,173	30.07
8/13/2025	30.24	31.64	30.22	30.85	13,850	30.65
8/12/2025	28.37	29.52	28.37	29.52	6,235	29.33
8/11/2025	28.46	29.51	27.71	28.29	4,307	28.11
8/08/2025	27.99	28.39	27.99	28.25	3,103	28.07
8/07/2025	28.00	28.08	26.81	27.95	9,173	27.77
8/06/2025	28.01	28.50	28.01	28.07	4,706	27.89
8/05/2025	28.30	28.30	27.70	27.93	9,261	27.75
8/04/2025	28.59	29.20	27.81	28.36	5,416	28.18
8/01/2025	28.55	28.75	27.86	27.86	27,974	27.68
7/31/2025	28.63	30.19	28.50	28.71	9,962	28.53
7/30/2025	28.75	28.75	28.50	28.74	6,442	28.56
7/29/2025	29.25	29.26	28.73	28.73	4,252	28.55
7/28/2025	29.52	29.52	29.44	29.44	2,232	29.25
7/25/2025	29.28	29.38	29.26	29.27	2,027	29.08
7/24/2025	29.55	29.55	29.38	29.38	2,280	29.19
7/23/2025	30.06	30.06	29.90	29.90	2,260	29.71
7/22/2025	30.06	30.34	30.00	30.00	7,095	29.81
7/21/2025	29.05	29.80	29.05	29.80	8,706	29.61
7/18/2025	29.52	29.52	28.58	28.86	8,286	28.68
7/17/2025	29.40	29.40	29.13	29.13	6,152	28.94
7/16/2025	28.95	30.00	28.50	28.78	6,154	28.60
7/15/2025	29.82	29.82	28.70	28.70	7,427	28.52
7/14/2025	30.00	30.19	29.76	29.81	4,730	29.62
7/11/2025	29.32	29.97	29.25	29.92	5,128	29.73
7/10/2025	30.08	30.08	29.83	29.83	3,662	29.64
7/09/2025	29.62	30.07	29.60	30.07	13,562	29.88
7/08/2025	29.31	30.00	29.30	29.66	10,004	29.47
7/07/2025	30.95	31.11	29.14	29.35	10,926	29.16
7/03/2025	30.24	31.74	30.24	31.74	2,317	31.54