Peoples Bancorp of North Carolina Stock Price History
NASDAQ: PEBKFinanceMajor BanksUSD
43.78-0.47 (-1.06%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PEBK price history at a glance
The price history for Peoples Bancorp of North Carolina (PEBK) on this page begins on October 14, 1985, when the stock closed at $4.28; it most recently closed at $43.78 on October 5, 2026. The highest price in this record is $45.78, reached on June 8, 2026; the latest close is 4.4% below that peak. Across the 40 complete calendar years in the table, PEBK finished higher in 25 and lower in 15. Its best year was 2012 (+74.0%) and its worst was 2009 (-46.1%).
Over roughly 41 years the share price changed +923.5%, a 5.8% compound annual price return (excluding dividends). In the last 12 months alone, PEBK has gained 44.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1985
- $45.78
- Date of high
- Jun 8, 2026
- Low since 1985
- $3.59
- Date of low
- Mar 30, 1987
- 52-week high
- $45.78
- 52-week low
- $27.33
- Last close
- $43.78
PEBK returns
1 week
-1.11%
1 month
+0.81%
3 months
+5.24%
6 months
+4.81%
Year to date
+20.94%
1 year
+44.49%
3 years
+103.91%
5 years
+54.92%
PEBK price return, excluding dividends.
PEBK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 43.78 | +22.60% |
| 2025 | 35.71 | +17.20% |
| 2024 | 30.47 | -1.52% |
| 2023 | 30.94 | -4.98% |
| 2022 | 32.56 | +18.01% |
| 2021 | 27.59 | +19.85% |
| 2020 | 23.02 | -29.06% |
| 2019 | 32.45 | +23.38% |
| 2018 | 26.30 | -14.30% |
| 2017 | 30.69 | +34.66% |
| 2016 | 22.79 | +29.63% |
| 2015 | 17.58 | +7.74% |
| 2014 | 16.32 | +20.79% |
| 2013 | 13.51 | +55.60% |
| 2012 | 8.68 | +73.95% |
| 2011 | 4.99 | +4.57% |
| 2010 | 4.77 | +6.06% |
| 2009 | 4.50 | -46.08% |
| 2008 | 8.35 | -40.39% |
| 2007 | 14.00 | -17.56% |
| 2006 | 16.98 | +36.99% |
| 2005 | 12.40 | +28.44% |
| 2004 | 9.65 | +2.23% |
| 2003 | 9.44 | +33.31% |
| 2002 | 7.08 | -8.18% |
| 2001 | 7.71 | +14.07% |
| 2000 | 6.76 | +0.68% |
| 1999 | 6.72 | -11.50% |
| 1998 | 7.59 | -24.24% |
| 1997 | 10.02 | +65.00% |
| 1996 | 6.07 | +4.76% |
| 1995 | 5.80 | -6.67% |
| 1994 | 6.21 | +15.38% |
| 1993 | 5.38 | +14.71% |
| 1992 | 4.69 | 0.00% |
| 1991 | 4.69 | -8.11% |
| 1990 | 5.11 | -7.50% |
| 1989 | 5.52 | +11.11% |
| 1988 | 4.97 | +28.57% |
| 1987 | 3.86 | -12.50% |
| 1986 | 4.42 | +3.22% |
| 1985* | 4.28 | 0.00% |
* Partial year: the record begins after the start of 1985; return measured from the first available close.
2026 return is year to date.
PEBK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 44.20 | 44.50 | 43.76 | 43.78 | -1.06% | |
| 43.67 | 44.65 | 43.37 | 44.25 | +1.07% | |
| 43.52 | 44.08 | 43.52 | 43.78 | -0.57% | |
| 43.69 | 44.33 | 43.39 | 44.03 | +1.03% | |
| 43.71 | 44.71 | 43.58 | 43.58 | -1.56% | |
| 43.25 | 44.47 | 42.89 | 44.27 | +2.60% | |
| 42.58 | 43.22 | 41.91 | 43.15 | +0.68% | |
| 43.50 | 43.50 | 42.50 | 42.86 | -1.58% | |
| 43.22 | 43.57 | 42.80 | 43.55 | +0.93% | |
| 43.54 | 43.55 | 42.91 | 43.15 | -0.21% | |
| 43.42 | 43.78 | 43.21 | 43.24 | -0.62% | |
| 42.78 | 43.56 | 42.68 | 43.51 | +1.99% | |
| 42.93 | 43.23 | 42.35 | 42.66 | -2.71% | |
| 43.92 | 43.99 | 42.69 | 43.85 | +0.64% | |
| 44.10 | 44.50 | 43.36 | 43.57 | -1.00% | |
| 43.85 | 44.25 | 43.57 | 44.01 | +0.11% | |
| 44.41 | 44.43 | 43.94 | 43.96 | -0.45% | |
| 45.19 | 45.19 | 43.45 | 44.16 | -1.95% | |
| 44.46 | 45.28 | 44.46 | 45.04 | +1.88% | |
| 44.63 | 45.06 | 44.21 | 44.21 | -0.29% | |
| 44.33 | 44.39 | 43.40 | 44.34 | +1.09% | |
| 43.57 | 43.90 | 43.34 | 43.86 | +0.99% | |
| 42.80 | 43.53 | 42.80 | 43.43 | +0.39% | |
| 43.80 | 44.12 | 42.81 | 43.26 | -1.99% | |
| 43.23 | 45.01 | 43.23 | 44.14 | +1.92% | |
| 43.71 | 44.00 | 43.20 | 43.31 | -1.30% | |
| 43.87 | 44.21 | 43.30 | 43.88 | +1.57% | |
| 43.79 | 43.99 | 42.78 | 43.20 | -1.14% | |
| 44.05 | 44.34 | 43.65 | 43.70 | -0.23% | |
| 43.90 | 44.25 | 43.78 | 43.80 | +1.06% | |
| 43.39 | 43.89 | 42.76 | 43.34 | -0.71% | |
| 43.68 | 44.09 | 43.25 | 43.65 | -0.43% | |
| 43.92 | 44.40 | 43.66 | 43.84 | -0.63% | |
| 44.40 | 45.20 | 44.12 | 44.12 | -0.47% | |
| 44.13 | 44.74 | 43.50 | 44.33 | +0.84% | |
| 43.19 | 44.23 | 43.19 | 43.96 | +1.03% | |
| 45.62 | 45.62 | 43.51 | 43.51 | -3.85% | |
| 44.51 | 45.37 | 44.51 | 45.25 | +1.46% | |
| 45.00 | 45.69 | 44.48 | 44.60 | -0.54% | |
| 44.98 | 44.98 | 44.50 | 44.84 | +0.63% | |
| 45.01 | 45.62 | 44.38 | 44.56 | -0.62% | |
| 44.40 | 45.15 | 44.32 | 44.84 | +1.54% | |
| 43.28 | 44.20 | 42.95 | 44.16 | +2.99% | |
| 42.97 | 42.97 | 42.20 | 42.88 | -0.39% | |
| 43.26 | 43.26 | 42.28 | 43.05 | +0.02% | |
| 43.49 | 43.50 | 42.60 | 43.04 | -0.94% | |
| 43.36 | 43.63 | 42.72 | 43.45 | -0.11% | |
| 43.70 | 44.76 | 43.04 | 43.50 | +0.23% | |
| 44.00 | 44.10 | 43.27 | 43.40 | +0.93% | |
| 42.75 | 43.23 | 42.45 | 43.00 | 0.00% | |
| 43.72 | 43.81 | 42.84 | 43.00 | -0.78% | |
| 43.65 | 43.88 | 42.75 | 43.34 | -0.21% | |
| 43.50 | 43.69 | 42.79 | 43.43 | +1.12% | |
| 43.01 | 43.75 | 42.58 | 42.95 | -0.16% | |
| 42.50 | 43.05 | 42.17 | 43.02 | +1.30% | |
| 42.28 | 42.56 | 41.56 | 42.47 | -0.82% | |
| 42.23 | 43.13 | 41.75 | 42.82 | +0.35% | |
| 43.10 | 43.10 | 42.10 | 42.67 | -0.16% | |
| 42.86 | 43.50 | 42.39 | 42.74 | +0.47% | |
| 43.29 | 43.66 | 42.17 | 42.54 | -2.14% | |
| 41.85 | 43.49 | 41.85 | 43.47 | +3.35% | |
| 42.21 | 42.73 | 42.06 | 42.06 | +0.21% | |
| 42.57 | 43.14 | 41.97 | 41.97 | -1.22% | |
| 41.82 | 42.68 | 41.68 | 42.49 | +2.14% | |
| 41.83 | 41.90 | 41.45 | 41.60 | -0.93% | |
| 42.04 | 42.43 | 41.25 | 41.99 | -0.45% | |
| 41.95 | 42.78 | 41.67 | 42.18 | +0.29% | |
| 43.31 | 43.54 | 42.06 | 42.06 | -2.73% | |
| 42.43 | 44.10 | 42.43 | 43.24 | -0.25% | |
| 43.82 | 44.61 | 43.07 | 43.35 | -1.07% | |
| 43.04 | 44.05 | 43.04 | 43.82 | +1.69% | |
| 43.07 | 43.66 | 42.36 | 43.09 | -0.62% | |
| 42.85 | 43.50 | 41.70 | 43.36 | +0.81% | |
| 43.63 | 45.62 | 41.70 | 43.01 | -1.33% | |
| 43.83 | 44.07 | 43.25 | 43.59 | -0.75% | |
| 44.23 | 44.50 | 43.84 | 43.92 | -0.20% | |
| 43.00 | 44.56 | 43.00 | 44.01 | +2.59% | |
| 42.61 | 43.18 | 42.40 | 42.90 | +1.06% | |
| 42.73 | 43.01 | 41.64 | 42.45 | +0.64% | |
| 42.86 | 43.63 | 41.61 | 42.18 | -0.99% | |
| 42.99 | 43.47 | 42.49 | 42.60 | +0.12% | |
| 44.60 | 44.75 | 42.55 | 42.55 | -4.10% | |
| 44.25 | 44.75 | 44.25 | 44.37 | +0.70% | |
| 44.68 | 44.68 | 43.61 | 44.06 | -0.16% | |
| 44.57 | 45.78 | 43.83 | 44.13 | -0.07% | |
| 43.56 | 45.13 | 43.56 | 44.16 | +1.77% | |
| 43.31 | 43.97 | 43.20 | 43.39 | +0.72% | |
| 42.24 | 43.37 | 42.21 | 43.08 | +2.43% | |
| 41.76 | 42.47 | 41.65 | 42.06 | +2.26% | |
| 41.89 | 42.08 | 41.02 | 41.13 | -2.44% | |
| 41.60 | 42.48 | 41.60 | 42.16 | +1.57% | |
| 42.10 | 42.36 | 41.09 | 41.51 | -1.40% | |
| 42.75 | 42.75 | 42.05 | 42.10 | -0.61% | |
| 42.15 | 42.50 | 42.00 | 42.36 | +0.26% | |
| 42.76 | 42.87 | 42.09 | 42.25 | +0.12% | |
| 42.50 | 43.08 | 41.82 | 42.20 | +0.36% | |
| 42.73 | 43.31 | 42.05 | 42.05 | -1.20% | |
| 41.02 | 42.73 | 40.95 | 42.56 | +3.15% | |
| 40.43 | 41.96 | 40.43 | 41.26 | +2.10% | |
| 40.27 | 41.68 | 39.96 | 40.41 | +0.37% | |
| 40.15 | 40.61 | 40.15 | 40.26 | +0.88% | |
| 40.11 | 40.64 | 39.75 | 39.91 | -0.89% | |
| 40.00 | 40.80 | 39.90 | 40.27 | +0.93% | |
| 40.17 | 40.35 | 39.75 | 39.90 | -0.47% | |
| 39.92 | 40.25 | 39.14 | 40.09 | +0.43% | |
| 41.31 | 41.38 | 39.81 | 39.92 | -3.36% | |
| 41.15 | 41.65 | 41.15 | 41.31 | +0.32% | |
| 40.55 | 41.33 | 40.40 | 41.18 | +1.91% | |
| 40.34 | 40.80 | 40.31 | 40.41 | +1.35% | |
| 40.00 | 40.87 | 39.64 | 39.87 | +0.63% | |
| 40.18 | 40.39 | 39.53 | 39.62 | -1.39% | |
| 39.52 | 40.33 | 39.14 | 40.18 | +1.93% | |
| 38.97 | 39.54 | 38.85 | 39.42 | +0.90% | |
| 39.75 | 39.93 | 38.84 | 39.07 | -1.69% | |
| 39.52 | 39.92 | 39.52 | 39.74 | +1.04% | |
| 39.25 | 40.50 | 38.54 | 39.33 | +0.05% | |
| 39.52 | 39.97 | 38.94 | 39.31 | -0.56% | |
| 39.63 | 40.29 | 38.80 | 39.53 | -0.05% | |
| 40.94 | 41.64 | 39.53 | 39.55 | -2.71% | |
| 42.20 | 42.42 | 40.37 | 40.65 | -3.03% | |
| 42.26 | 42.63 | 41.92 | 41.92 | -0.57% | |
| 41.45 | 42.63 | 41.25 | 42.16 | +2.60% | |
| 41.53 | 42.60 | 41.02 | 41.09 | -1.23% | |
| 41.88 | 42.05 | 41.28 | 41.60 | -0.79% | |
| 41.90 | 42.13 | 41.32 | 41.93 | +0.31% | |
| 41.53 | 41.94 | 41.40 | 41.80 | +0.07% | |
| 42.01 | 42.13 | 41.52 | 41.77 | -0.45% | |
| 41.43 | 41.98 | 41.27 | 41.96 | +1.33% | |
| 41.68 | 42.36 | 41.07 | 41.41 | +2.35% | |
| 40.30 | 40.50 | 40.23 | 40.46 | +0.40% | |
| 39.69 | 40.46 | 39.52 | 40.30 | +1.61% | |
| 39.09 | 40.00 | 39.09 | 39.66 | +0.38% | |
| 39.46 | 39.96 | 39.15 | 39.51 | +0.89% | |
| 39.26 | 39.50 | 39.00 | 39.16 | +0.98% | |
| 38.86 | 38.86 | 38.40 | 38.78 | +0.75% | |
| 38.36 | 38.62 | 38.20 | 38.49 | -0.26% | |
| 38.34 | 38.68 | 38.23 | 38.59 | -0.03% | |
| 39.00 | 39.14 | 38.35 | 38.60 | +0.23% | |
| 37.97 | 38.63 | 37.97 | 38.51 | +1.13% | |
| 38.12 | 38.70 | 37.76 | 38.08 | +2.45% | |
| 38.04 | 38.07 | 37.02 | 37.17 | -2.08% | |
| 37.11 | 38.49 | 37.01 | 37.96 | +1.93% | |
| 37.99 | 38.00 | 37.10 | 37.24 | -1.77% | |
| 38.79 | 38.79 | 37.77 | 37.91 | -0.03% | |
| 37.94 | 39.30 | 37.75 | 37.92 | +1.26% | |
| 38.00 | 38.25 | 37.20 | 37.45 | +0.13% | |
| 36.80 | 38.10 | 36.55 | 37.40 | +0.19% | |
| 37.90 | 38.23 | 37.25 | 37.33 | -1.69% | |
| 37.41 | 38.40 | 37.16 | 37.97 | +0.96% | |
| 36.78 | 37.98 | 36.36 | 37.61 | +0.40% | |
| 36.81 | 37.61 | 36.60 | 37.46 | -0.69% | |
| 38.20 | 38.72 | 37.51 | 37.72 | -1.80% | |
| 38.47 | 38.75 | 38.15 | 38.41 | +0.13% | |
| 37.99 | 38.51 | 37.50 | 38.36 | -0.34% | |
| 38.02 | 38.64 | 38.02 | 38.49 | +0.73% | |
| 39.10 | 39.45 | 38.21 | 38.21 | -3.14% | |
| 39.70 | 40.01 | 39.40 | 39.45 | +0.36% | |
| 38.64 | 39.45 | 38.64 | 39.31 | +2.40% | |
| 38.29 | 38.52 | 37.63 | 38.39 | +0.60% | |
| 39.40 | 39.80 | 38.01 | 38.16 | -3.42% | |
| 39.13 | 39.80 | 39.01 | 39.51 | +0.53% | |
| 39.34 | 39.57 | 38.67 | 39.30 | -0.71% | |
| 39.93 | 40.74 | 39.57 | 39.58 | -1.00% | |
| 38.85 | 40.11 | 38.85 | 39.98 | +1.94% | |
| 38.68 | 39.48 | 38.68 | 39.22 | +1.87% | |
| 38.97 | 38.97 | 38.10 | 38.50 | -0.52% | |
| 39.18 | 39.18 | 38.65 | 38.70 | -0.41% | |
| 38.89 | 39.16 | 38.70 | 38.86 | +0.65% | |
| 38.80 | 39.46 | 38.30 | 38.61 | 0.00% | |
| 37.97 | 38.76 | 37.90 | 38.61 | +2.93% | |
| 36.93 | 37.85 | 36.93 | 37.51 | +0.97% | |
| 37.18 | 38.27 | 37.05 | 37.15 | +0.46% | |
| 37.17 | 38.47 | 36.73 | 36.98 | 0.00% | |
| 36.70 | 37.80 | 36.70 | 36.98 | +0.96% | |
| 35.89 | 36.97 | 35.89 | 36.63 | +1.47% | |
| 35.80 | 36.25 | 35.80 | 36.10 | +1.80% | |
| 35.37 | 35.77 | 35.37 | 35.46 | -1.72% | |
| 36.00 | 36.43 | 36.00 | 36.08 | +0.53% | |
| 36.23 | 36.50 | 35.72 | 35.89 | -1.13% | |
| 36.75 | 36.77 | 36.17 | 36.30 | -1.60% | |
| 37.35 | 37.50 | 36.89 | 36.89 | -0.03% | |
| 36.55 | 37.30 | 36.55 | 36.90 | +2.36% | |
| 36.33 | 36.79 | 36.05 | 36.05 | -1.50% | |
| 36.83 | 37.18 | 36.60 | 36.60 | -1.11% | |
| 37.07 | 37.60 | 37.01 | 37.01 | +0.03% | |
| 36.91 | 37.39 | 36.87 | 37.00 | +0.43% | |
| 36.37 | 37.39 | 36.36 | 36.84 | +1.71% | |
| 36.00 | 36.40 | 36.00 | 36.22 | +0.61% | |
| 36.23 | 36.68 | 35.10 | 36.00 | +0.17% | |
| 35.30 | 36.53 | 35.30 | 35.94 | +1.44% | |
| 35.60 | 35.74 | 35.15 | 35.43 | -0.59% | |
| 36.00 | 36.20 | 35.41 | 35.64 | -0.72% | |
| 35.95 | 36.90 | 35.71 | 35.90 | +0.53% | |
| 36.49 | 36.49 | 35.71 | 35.71 | -1.35% | |
| 36.46 | 36.50 | 36.20 | 36.20 | 0.00% | |
| 36.92 | 36.92 | 36.15 | 36.20 | -1.39% | |
| 36.55 | 37.00 | 36.55 | 36.71 | -0.86% | |
| 37.31 | 37.40 | 36.34 | 37.03 | -0.62% | |
| 37.69 | 37.69 | 37.26 | 37.26 | +0.27% | |
| 37.79 | 37.79 | 36.88 | 37.16 | -0.80% | |
| 38.00 | 38.24 | 37.46 | 37.46 | -1.06% | |
| 38.00 | 38.36 | 37.61 | 37.86 | 0.00% | |
| 38.32 | 38.40 | 37.47 | 37.86 | +0.08% | |
| 37.75 | 38.04 | 36.97 | 37.83 | +0.16% | |
| 38.10 | 38.20 | 37.77 | 37.77 | +0.13% | |
| 37.28 | 38.46 | 37.28 | 37.72 | +2.64% | |
| 36.00 | 37.39 | 36.00 | 36.75 | +1.94% | |
| 35.75 | 36.67 | 35.65 | 36.05 | +1.81% | |
| 34.05 | 36.55 | 34.05 | 35.41 | +3.66% | |
| 34.31 | 34.43 | 33.98 | 34.16 | +1.33% | |
| 34.00 | 34.00 | 33.71 | 33.71 | +0.15% | |
| 33.95 | 34.30 | 33.50 | 33.66 | -1.00% | |
| 33.63 | 34.50 | 33.63 | 34.00 | +2.63% | |
| 32.67 | 33.36 | 32.60 | 33.13 | +2.95% | |
| 33.13 | 33.13 | 32.18 | 32.18 | -1.11% | |
| 32.94 | 33.52 | 32.40 | 32.54 | -0.64% | |
| 33.28 | 33.28 | 32.75 | 32.75 | +0.40% | |
| 32.00 | 32.70 | 32.00 | 32.62 | +1.18% | |
| 33.14 | 33.14 | 32.24 | 32.24 | +1.93% | |
| 31.50 | 31.90 | 31.50 | 31.63 | -1.00% | |
| 30.65 | 32.00 | 30.65 | 31.95 | +4.11% | |
| 30.52 | 30.69 | 30.52 | 30.69 | +2.64% | |
| 29.85 | 30.18 | 29.85 | 29.90 | +2.01% | |
| 29.61 | 29.61 | 29.31 | 29.31 | -1.35% | |
| 30.35 | 30.48 | 29.71 | 29.71 | -2.72% | |
| 30.84 | 30.84 | 30.54 | 30.54 | -1.10% | |
| 30.25 | 30.91 | 30.25 | 30.88 | +3.24% | |
| 30.01 | 30.37 | 29.70 | 29.91 | +0.88% | |
| 29.85 | 30.42 | 29.65 | 29.65 | +0.41% | |
| 29.65 | 29.89 | 29.53 | 29.53 | -0.40% | |
| 29.79 | 29.79 | 29.65 | 29.65 | +0.17% | |
| 29.87 | 29.87 | 29.24 | 29.60 | +0.10% | |
| 29.04 | 29.61 | 29.04 | 29.57 | +1.90% | |
| 29.68 | 29.68 | 29.02 | 29.02 | -1.23% | |
| 29.20 | 29.71 | 27.33 | 29.38 | -0.17% | |
| 29.30 | 29.91 | 29.30 | 29.43 | -0.37% | |
| 29.98 | 30.09 | 29.52 | 29.54 | +0.14% | |
| 30.30 | 30.30 | 29.12 | 29.50 | -3.31% | |
| 31.11 | 31.11 | 30.50 | 30.51 | -1.26% | |
| 31.31 | 31.79 | 30.79 | 30.90 | -2.03% | |
| 31.89 | 31.95 | 31.38 | 31.54 | +0.93% | |
| 31.88 | 31.88 | 31.25 | 31.25 | -3.04% | |
| 31.66 | 32.55 | 31.66 | 32.23 | +2.32% | |
| 30.90 | 32.00 | 30.51 | 31.50 | +4.69% | |
| 29.53 | 30.09 | 29.53 | 30.09 | +5.88% | |
| 28.20 | 28.98 | 28.08 | 28.42 | +0.78% | |
| 30.10 | 30.10 | 28.20 | 28.20 | -6.31% | |
| 30.31 | 30.31 | 30.10 | 30.10 | +0.80% | |
| 29.28 | 30.47 | 29.26 | 29.86 | +1.08% | |
| 29.16 | 29.54 | 29.16 | 29.54 | +2.50% | |
| 29.86 | 29.86 | 28.82 | 28.82 | -4.88% | |
| 30.34 | 30.34 | 30.00 | 30.30 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PEBK chart for longer ranges.