NASDAQ:PEBK | Historical Stock Price | PEOPLES BANCORP OF NORTH CAROLINA INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1985-10-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.47$7.22$15.01$31.19$64.83$134.751985-10-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$30.94$82.62900——
2023-12-28$30.20$80.644,600——
2023-12-27$30.36$81.0710,900——
2023-12-26$30.19$80.624,500——
2023-12-22$30.19$80.622,600——
2023-12-21$29.81$79.602,800——
2023-12-20$29.75$79.444,000——
2023-12-19$29.38$78.4513,800——
2023-12-18$27.22$72.686,500——
2023-12-15$27.25$72.769,500——
2023-12-14$27.15$72.504,900——
2023-12-13$26.07$69.6129,400——
2023-12-12$27.12$72.422,000——
2023-12-11$27.32$72.952,500——
2023-12-08$27.31$72.932,900——
2023-12-07$27.24$72.747,700——
2023-12-06$27.01$72.127,200——
2023-12-05$27.24$72.741,600——
2023-12-04$27.25$72.7610,400——
2023-12-01$27.27$72.825,900——
2023-11-30$27.10$71.863,400——
2023-11-29$27.00$71.596,100——
2023-11-28$27.04$71.701,800——
2023-11-27$26.93$71.419,100——
2023-11-24$27.00$71.593,200——
2023-11-22$27.00$71.592,500——
2023-11-21$27.00$71.592,400——
2023-11-20$26.97$71.511,800——
2023-11-17$27.00$71.593,300——
2023-11-16$26.90$71.335,500——
2023-11-15$27.19$72.105,400——
2023-11-14$26.89$71.307,600——
2023-11-13$26.40$70.008,400——
2023-11-10$26.28$69.684,200——
2023-11-09$25.75$68.281,700——
2023-11-08$25.01$66.321,800——
2023-11-07$25.00$66.294,000——
2023-11-06$24.80$65.764,500——
2023-11-03$24.50$64.967,200——
2023-11-02$23.46$62.212,700——
2023-11-01$22.80$60.461,600——
2023-10-31$22.86$60.613,400——
2023-10-30$22.27$59.0510,600——
2023-10-27$21.50$57.0123,600——
2023-10-26$20.52$54.41500——
2023-10-25$20.40$54.091,100——
2023-10-24$20.43$54.1719,000——
2023-10-23$21.59$57.256,900——
2023-10-20$21.68$57.491,500——
2023-10-19$21.71$57.571,200——
2023-10-18$21.70$57.54500——
2023-10-17$21.40$56.745,100——
2023-10-16$21.41$56.772,200——
2023-10-13$21.47$56.93600——
2023-10-12$21.41$56.77700——
2023-10-11$21.60$57.271,100——
2023-10-10$21.65$57.411,100——
2023-10-09$21.80$57.802,000——
2023-10-06$21.59$57.25700——
2023-10-05$21.23$56.293,000——
2023-10-04$21.59$57.251,800——
2023-10-03$21.35$56.611,700——
2023-10-02$22.00$58.332,400——
2023-09-29$22.00$58.332,700——
2023-09-28$21.75$57.672,900——
2023-09-27$21.62$57.33600——
2023-09-26$21.63$57.35400——
2023-09-25$21.70$57.542,300——
2023-09-22$21.55$57.14300——
2023-09-21$21.88$58.02900——
2023-09-20$22.13$58.68600——
2023-09-19$22.14$58.715,000——
2023-09-18$22.48$59.612,200——
2023-09-15$22.99$60.9610,000——
2023-09-14$22.29$59.102,400——
2023-09-13$21.95$58.206,900——
2023-09-12$22.01$58.364,900——
2023-09-11$22.15$58.732,800——
2023-09-08$22.19$58.844,100——
2023-09-07$21.75$57.678,300——
2023-09-06$21.97$58.258,000——
2023-09-05$21.62$57.336,900——
2023-09-01$21.65$57.415,800——
2023-08-31$21.06$55.343,600——
2023-08-30$20.84$54.7617,800——
2023-08-29$20.42$53.661,500——
2023-08-28$20.30$53.342,000——
2023-08-25$20.20$53.08300——
2023-08-24$20.20$53.0810,800——
2023-08-23$20.06$52.717,400——
2023-08-22$20.00$52.552,300——
2023-08-21$19.78$51.9753,300——
2023-08-18$19.90$52.291,800——
2023-08-17$19.79$52.004,200——
2023-08-16$20.15$52.955,200——
2023-08-15$20.46$53.762,600——
2023-08-14$20.80$54.653,100——
2023-08-11$20.95$55.05200——
2023-08-10$20.55$54.00700——
2023-08-09$20.50$53.872,200——
2023-08-08$20.66$54.292,400——
2023-08-07$21.35$56.102,200——
2023-08-04$21.39$56.207,200——
2023-08-03$21.65$56.891,700——
2023-08-02$21.58$56.703,900——
2023-08-01$21.56$56.6510,300——
2023-07-31$22.08$58.025,100——
2023-07-28$21.85$57.415,000——
2023-07-27$21.51$56.523,800——
2023-07-26$21.36$56.134,800——
2023-07-25$20.79$54.6321,600——
2023-07-24$20.50$53.876,200——
2023-07-21$19.34$50.823,300——
2023-07-20$20.17$53.001,800——
2023-07-19$20.08$52.763,700——
2023-07-18$20.06$52.713,800——
2023-07-17$19.34$50.821,700——
2023-07-14$19.03$50.002,500——
2023-07-13$19.52$51.294,700——
2023-07-12$19.00$49.923,700——
2023-07-11$18.49$48.584,600——
2023-07-10$18.50$48.614,000——
2023-07-07$18.40$48.3521,100——
2023-07-06$18.49$48.584,700——
2023-07-05$18.50$48.616,000——
2023-07-03$18.77$49.321,600——
2023-06-30$18.17$47.7411,600——
2023-06-29$18.20$47.8211,400——
2023-06-28$18.02$47.355,100——
2023-06-27$18.10$47.566,800——
2023-06-26$17.82$46.8212,100——
2023-06-23$17.87$46.9618,900——
2023-06-22$18.43$48.4312,300——
2023-06-21$18.55$48.7419,400——
2023-06-20$18.78$49.358,300——
2023-06-16$19.66$51.6617,300——
2023-06-15$20.20$53.0816,200——
2023-06-14$20.55$54.0010,700——
2023-06-13$21.15$55.5722,400——
2023-06-12$20.59$54.1014,100——
2023-06-09$21.15$55.5712,000——
2023-06-08$21.15$55.577,600——
2023-06-07$20.42$53.663,900——
2023-06-06$19.60$51.509,400——
2023-06-05$18.58$48.8210,200——
2023-06-02$18.33$48.1627,600——
2023-06-01$17.41$45.757,700——
2023-05-31$17.22$44.7559,700——
2023-05-30$17.31$44.982,600——
2023-05-26$17.30$44.9611,100——
2023-05-25$17.60$45.749,100——
2023-05-24$17.35$45.0915,200——
2023-05-23$17.52$45.5312,900——
2023-05-22$17.35$45.0974,400——
2023-05-19$19.13$49.719,500——
2023-05-18$20.06$52.139,600——
2023-05-17$20.48$53.229,500——
2023-05-16$19.00$49.3715,200——
2023-05-15$18.70$48.5914,400——
2023-05-12$18.70$48.597,800——
2023-05-11$19.60$50.939,400——
2023-05-10$20.09$52.2111,200——
2023-05-09$20.90$54.318,200——
2023-05-08$21.34$55.4511,700——
2023-05-05$22.02$57.225,200——
2023-05-04$22.03$57.255,400——
2023-05-03$23.71$61.617,300——
2023-05-02$24.65$64.0611,600——
2023-05-01$26.33$68.4214,300——
2023-04-28$28.08$72.9719,800——
2023-04-27$28.69$74.553,200——
2023-04-26$28.33$73.6212,100——
2023-04-25$28.39$73.7815,700——
2023-04-24$29.54$76.765,700——
2023-04-21$29.57$76.8413,600——
2023-04-20$29.93$77.782,000——
2023-04-19$30.33$78.823,600——
2023-04-18$30.38$78.955,300——
2023-04-17$30.38$78.9514,800——
2023-04-14$30.34$78.8413,500——
2023-04-13$30.48$79.2112,200——
2023-04-12$30.74$79.8811,400——
2023-04-11$30.55$79.3919,300——
2023-04-10$30.74$79.8820,100——
2023-04-06$30.99$80.5315,800——
2023-04-05$31.23$81.1618,800——
2023-04-04$31.36$81.494,700——
2023-04-03$31.36$81.4922,100——
2023-03-31$31.77$82.5645,400——
2023-03-30$31.93$82.976,600——
2023-03-29$31.95$83.0317,000——
2023-03-28$32.07$83.3413,300——
2023-03-27$32.00$83.1610,400——
2023-03-24$31.70$82.386,300——
2023-03-23$31.59$82.0920,100——
2023-03-22$31.70$82.3810,100——
2023-03-21$32.00$83.168,800——
2023-03-20$31.89$82.8774,000——
2023-03-17$32.06$83.3114,100——
2023-03-16$32.41$84.229,700——
2023-03-15$32.18$83.628,300——
2023-03-14$32.46$84.3516,900——
2023-03-13$32.43$84.2716,300——
2023-03-10$33.69$87.5518,200——
2023-03-09$34.15$88.7420,400——
2023-03-08$34.15$88.7443,600——
2023-03-07$33.44$86.904,300——
2023-03-06$33.24$86.382,300——
2023-03-03$33.24$86.384,400——
2023-03-02$33.33$86.615,000——
2023-03-01$33.51$86.597,000——
2023-02-28$33.69$87.0522,800——
2023-02-27$33.26$85.941,700——
2023-02-24$33.12$85.584,800——
2023-02-23$33.12$85.585,400——
2023-02-22$32.99$85.247,500——
2023-02-21$33.00$85.271,800——
2023-02-17$33.14$85.639,200——
2023-02-16$33.18$85.733,200——
2023-02-15$33.18$85.733,200——
2023-02-14$33.27$85.972,400——
2023-02-13$33.20$85.792,200——
2023-02-10$32.92$85.067,600——
2023-02-09$33.08$85.482,500——
2023-02-08$33.19$85.767,800——
2023-02-07$33.00$85.278,800——
2023-02-06$33.13$85.608,200——
2023-02-03$33.17$85.715,600——
2023-02-02$33.44$86.4123,600——
2023-02-01$33.24$85.5017,000——
2023-01-31$33.20$85.4014,800——
2023-01-30$32.80$84.3710,100——
2023-01-27$32.88$84.5816,100——
2023-01-26$32.95$84.7640,400——
2023-01-25$33.22$85.456,500——
2023-01-24$33.22$85.451,300——
2023-01-23$33.24$85.5017,800——
2023-01-20$32.98$84.832,400——
2023-01-19$32.58$83.804,700——
2023-01-18$32.49$83.578,800——
2023-01-17$32.86$84.524,600——
2023-01-13$32.60$83.8527,900——
2023-01-12$32.64$83.965,300——
2023-01-11$32.65$83.9812,900——
2023-01-10$32.65$83.9817,700——
2023-01-09$32.48$83.5514,700——
2023-01-06$32.46$83.4911,000——
2023-01-05$32.05$82.4411,000——
2023-01-04$32.26$82.986,500——
2023-01-03$32.36$83.247,700——