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

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

Date Range:

2025-01-11 - 2025-04-11

Date	Open	High	Low	Close	Volume	Adjusted Close
4/10/2025	27.18	27.18	25.66	25.66	8,302	25.66
4/09/2025	25.24	28.46	25.24	27.16	7,154	27.16
4/08/2025	26.11	26.11	25.66	25.66	8,581	25.66
4/07/2025	25.00	26.58	24.87	26.58	7,228	26.58
4/04/2025	24.00	25.08	23.74	25.05	6,212	25.05
4/03/2025	27.20	27.20	24.70	24.70	5,447	24.70
4/02/2025	27.60	27.60	27.00	27.26	6,836	27.26
4/01/2025	26.50	27.35	26.50	26.95	3,480	26.95
3/31/2025	27.80	28.00	27.10	27.24	13,070	27.24
3/28/2025	28.10	28.13	27.41	27.41	4,993	27.41
3/27/2025	27.50	28.75	27.50	28.75	5,536	28.75
3/26/2025	27.14	28.31	27.14	28.21	6,091	28.21
3/25/2025	27.72	27.72	27.40	27.40	4,156	27.40
3/24/2025	27.50	28.42	27.50	28.42	2,766	28.42
3/21/2025	27.34	28.20	27.34	27.42	20,390	27.42
3/20/2025	27.68	27.68	27.68	27.68	2,279	27.68
3/19/2025	26.99	28.49	26.96	27.68	7,058	27.68
3/18/2025	27.00	27.47	27.00	27.27	4,101	27.27
3/17/2025	26.96	27.44	26.96	27.07	3,484	27.07
3/14/2025	26.98	27.99	26.80	26.96	5,976	26.96
3/13/2025	26.74	27.13	26.45	26.60	4,945	26.60
3/12/2025	26.45	26.87	26.45	26.78	4,431	26.78
3/11/2025	27.29	27.29	26.40	26.40	5,701	26.40
3/10/2025	26.79	26.90	26.41	26.41	6,248	26.41
3/07/2025	27.32	27.32	25.50	26.80	6,496	26.80
3/06/2025	26.43	26.89	26.30	26.81	6,538	26.81
3/05/2025	26.50	26.52	26.32	26.32	6,083	26.32
3/04/2025	26.05	26.50	26.05	26.34	8,740	26.34
3/03/2025	26.44	26.51	26.42	26.45	7,498	26.45
2/28/2025	26.50	26.51	26.38	26.42	11,076	26.22
2/27/2025	26.97	27.00	26.43	26.69	5,999	26.49
2/26/2025	26.62	27.00	26.30	26.88	6,568	26.68
2/25/2025	27.00	27.00	26.34	26.84	8,083	26.64
2/24/2025	27.41	27.41	26.63	26.92	10,153	26.72
2/21/2025	28.07	28.07	27.25	27.36	18,944	27.15
2/20/2025	28.71	28.71	27.45	27.62	15,110	27.41
2/19/2025	29.02	29.30	28.41	28.97	8,589	28.75
2/18/2025	30.00	30.00	29.41	29.41	3,599	29.19
2/14/2025	30.30	30.67	30.16	30.16	4,181	29.93
2/13/2025	29.70	30.24	29.70	30.24	2,973	30.01
2/12/2025	29.76	29.88	29.66	29.66	4,748	29.44
2/11/2025	29.93	30.31	29.93	30.31	4,381	30.08
2/10/2025	29.62	30.00	28.43	30.00	5,685	29.77
2/07/2025	30.32	30.32	29.32	29.79	6,192	29.56
2/06/2025	30.02	30.50	30.02	30.35	3,504	30.12
2/05/2025	29.24	30.03	28.52	30.03	12,772	29.80
2/04/2025	28.33	29.00	28.33	29.00	8,807	28.78
2/03/2025	27.71	28.00	27.71	27.92	21,040	27.71
1/31/2025	28.85	29.22	28.28	28.49	5,618	28.12
1/30/2025	29.41	29.41	29.00	29.00	2,637	28.62
1/29/2025	29.30	29.38	28.79	28.91	4,006	28.53
1/28/2025	28.38	28.70	28.25	28.70	4,168	28.32
1/27/2025	29.03	29.05	28.92	28.92	4,630	28.54
1/24/2025	28.91	28.91	28.51	28.56	4,969	28.18
1/23/2025	28.16	28.94	28.16	28.70	7,371	28.32
1/22/2025	29.04	29.04	28.04	28.42	12,306	28.05
1/21/2025	29.12	29.65	29.12	29.13	7,964	28.75
1/17/2025	30.02	30.32	29.02	29.18	7,080	28.80
1/16/2025	30.79	30.79	29.91	29.91	7,054	29.52
1/15/2025	30.12	31.08	30.12	31.08	9,789	30.67
1/14/2025	29.43	30.10	28.99	30.10	9,499	29.70
1/13/2025	28.11	29.85	28.11	29.42	14,640	29.03