NASDAQ, PEBK End of Day and Historical Stock Data [Peoples Bancorp NC]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, PEBK:

05 Sep 2025

LAST: 31.71	CHANGE: 0.19	OPEN: 31.98	HIGH: 32.00	ASK: 199999.98	VOLUME: 3.9K
LAST: 31.71	CHG(%): 0.60	PREV: 31.90	LOW: 31.71	BID: 28.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	31.98	32.00	31.71	31.71	3.9K
04 Sep 25	31.57	32.00	31.57	31.90	3.1K
03 Sep 25	31.01	31.81	31.01	31.36	8.1K
02 Sep 25	31.02	31.81	31.02	31.41	4.9K
29 Aug 25	31.46	31.69	31.46	31.68	2.7K
28 Aug 25	31.58	31.78	31.52	31.52	1.7K
27 Aug 25	31.55	31.55	31.21	31.21	6K
26 Aug 25	31.75	31.75	31.40	31.46	3.9K
25 Aug 25	30.75	31.75	30.75	31.07	8K
22 Aug 25	30.49	32.50	30.45	31.85	11.3K

COMPANY PROFILE

Name:
About:	Peoples Bancorp of North Carolina, Inc. operates as the bank holding company for Peoples Bank that provides various banking products and services for individuals and small-to medium-sized businesses in the United States. The company offers deposit products. It also originates commercial real estate loans, commercial loans, construction and land development loans, single-family residential mortgage loans, as well as agricultural loans. In addition, the company provides investment counseling and non-deposit investment products, such as stocks, bonds, mutual funds, tax deferred annuities, and related brokerage services; and real estate appraisal and brokerage services. Further, it operates as a clearinghouse for the provision of appraisal services for community banks; and acquires, manages, and disposes of real property, other collateral, and other assets obtained in the ordinary course of collecting debts. Peoples Bancorp of North Carolina, Inc. was founded in 1912 and is headquartered in Newton, North Carolina.
Address:	518 West C Street, Newton, NC, United States, 28658
Website:	https://peoplesbanknc.com
CUSIP:	710577107
CIK:	0001093672
ISIN:	US7105771072
FIGI:	BBG000BQZ7C2

SYMBOL HISTORY

Purchase End of Day History
for this symbol from May 19, 1994

Purchase Intraday History
for this symbol from May 19, 1994

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	9.42
DivYield:	0.03
Div/Share:	0.78
Price to Book:	1.06
Price to Sales:	1.85
Shares:	5.31M
Market Cap:	168.35M

TECHNICAL INDICATORS

MA5:	31.61
MA10:	31.52
MA20:	30.43
MA50:	29.70
MA100:	28.87
MA200:	28.97
STO9:	68.82
STO14:	78.88
RSI14:	72.56
WPR14:	-6.05
MTM14:	2.95
ROC14:	0.10
ATR:	0.85
Week High:	32.00
Week Low:	31.01
Month High:	32.50
Month Low:	26.81
Year High:	33.31
Year Low:	23.74

RECENT SPLITS

Date	Ratio
01 Dec 2017	11-10
18 Jun 2007	3-2
01 Jun 2006	11-10
01 Mar 2005	11-10
06 Apr 2000	11-10
23 Mar 1999	3-2
29 Apr 1997	11-10
09 Nov 1995	23-20
04 Nov 1993	11-10
11 May 1992	11-10

RECENT DIVIDENDS

Date	Amount
03 Jun 2025	$0.20
03 Mar 2025	$0.20
03 Feb 2025	$0.16
03 Dec 2024	$0.19
03 Sep 2024	$0.19
03 Jun 2024	$0.19
01 Mar 2024	$0.19
02 Feb 2024	$0.16
01 Dec 2023	$0.19
01 Sep 2023	$0.19