Nasdaq · PEBK · stock
Peoples Bancorp Of North Carolina INC (PEBK) stock price history
Every Nasdaq trading session of Peoples Bancorp Of North Carolina INC from Oct 16, 1985 to Nov 12, 2026: 9,713 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PEBK adjusted close, 1985 to 2026
- $45.25
- All time high, 2026
- $45.78
- 52 week high, $28.69 low
- 9,713
- Daily sessions since 1985
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1985 to 2026 series and minute bars.
PEBK key facts
- Peoples Bancorp Of North Carolina INC (PEBK) closed at $43.35 on Nov 12, 2026 on Nasdaq.
- PEBK's all time high close is $45.25, set on Aug 18, 2026; its all time low close is $1.25 on Apr 3, 1987.
- PEBK's 52 week range is $28.69 to $45.78.
- PEBK returned +48.1% over the year to Nov 12, 2026 and +75.3% over five years.
- Over ten years PEBK returned +194%, +11.4% a year compounded.
- PEBK's deepest drawdown was -76.3% from Jul 3, 2007 to Dec 3, 2009.
- DataCedar holds 9,713 daily sessions of PEBK history from Oct 16, 1985 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
PEBK price chart, 1985 to 2026
PEBK returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.8% |
| 3 months | -3.3% |
| 6 months | +8.7% |
| Year to date | +21.6% |
| 1 year | +48.1% |
| 3 years | +79.9% |
| 5 years | +75.3% |
| 10 years | +194.1% |
| Since Oct 16, 1985 | +2,929% |
| Compound annual growth, 41.1 years | +8.7% |
PEBK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $45.25 on Aug 18, 2026
- All time low close
- $1.25 on Apr 3, 1987
- 52 week high
- $45.78 on Jun 10, 2026
- 52 week low
- $28.69 on Nov 18, 2025
- Deepest drawdown
- -76.3% from Jul 3, 2007 to Dec 3, 2009, recovered Apr 28, 2014
- Best single session
- +33.5% on Mar 17, 2020
- Worst single session
- -25.0% on Mar 23, 2020
- Volatility, 1 year annualised
- 23.5%
- Sessions closing higher, 1 year
- 55%
- Growth of 1 since 1985
- 30.3×
- Best calendar year
- 2012, +70%
- Worst calendar year
- 2009, -44%
PEBK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1985 starts on Oct 16, 1985; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $35.94 | $45.78 | $34.57 | $43.35 | +21.6% | 7.3M | 218 |
| 2025 | $29.76 | $37.88 | $22.92 | $35.66 | +19.7% | 2.1M | 250 |
| 2024 | $28.16 | $31.74 | $22.15 | $29.78 | +4.3% | 4.9M | 252 |
| 2023 | $29.12 | $31.34 | $14.69 | $28.56 | -1.4% | 2.3M | 249 |
| 2022 | $23.75 | $28.96 | $21.59 | $28.96 | +21.8% | 1.1M | 251 |
| 2021 | $19.34 | $25.31 | $16.56 | $23.77 | +22.9% | 3.3M | 252 |
| 2020 | $26.76 | $26.93 | $10.92 | $19.34 | -27.5% | 2M | 251 |
| 2019 | $18.98 | $27.60 | $17.58 | $26.66 | +37.5% | 1.8M | 252 |
| 2018 | $24.20 | $26.33 | $15.88 | $19.40 | -18.9% | 1.5M | 251 |
| 2017 | $17.38 | $27.92 | $15.12 | $23.91 | +36.9% | 3.8M | 251 |
| 2016 | $13.06 | $18.74 | $12.50 | $17.47 | +32.1% | 1M | 248 |
| 2015 | $12.19 | $13.30 | $10.92 | $13.23 | +9.1% | 848.7K | 249 |
| 2014 | $9.45 | $12.45 | $9.45 | $12.12 | +28.2% | 1.3M | 252 |
| 2013 | $6.13 | $10.00 | $6.07 | $9.45 | +57.4% | 879.7K | 241 |
| 2012 | $3.58 | $6.88 | $3.33 | $6.01 | +69.5% | 1.1M | 245 |
| 2011 | $3.33 | $4.63 | $2.64 | $3.54 | +7.1% | 1.2M | 249 |
| 2010 | $3.32 | $4.93 | $2.83 | $3.31 | +6.6% | 847.6K | 228 |
| 2009 | $5.51 | $6.01 | $2.48 | $3.10 | -43.7% | 785.2K | 236 |
| 2008 | $8.80 | $8.94 | $4.32 | $5.51 | -36.2% | 1.1M | 234 |
| 2007 | $10.49 | $12.02 | $8.50 | $8.65 | -17.8% | 954.4K | 248 |
| 2006 | $7.66 | $11.26 | $7.41 | $10.52 | +39.3% | 1.1M | 236 |
| 2005 | $5.68 | $8.05 | $5.68 | $7.55 | +31.1% | 974.9K | 218 |
| 2004 | $5.51 | $5.98 | $5.10 | $5.76 | +4.4% | 1M | 225 |
| 2003 | $4.04 | $6.09 | $4.00 | $5.52 | +36.5% | 1.3M | 248 |
| 2002 | $4.12 | $4.96 | $3.62 | $4.04 | +1.2% | 1.5M | 220 |
| 2001 | $3.56 | $5.50 | $3.52 | $3.99 | +9.1% | 788.4K | 227 |
| 2000 | $3.56 | $4.29 | $3.05 | $3.66 | +6.3% | 502.5K | 177 |
| 1999 | $4.04 | $5.12 | $3.44 | $3.44 | -13.1% | 684.2K | 231 |
| 1998 | $5.06 | $5.58 | $2.81 | $3.96 | -21.7% | 657.2K | 195 |
| 1997 | $3.00 | $5.33 | $3.00 | $5.06 | +68.5% | 279.3K | 253 |
| 1996 | $2.80 | $3.39 | $2.74 | $3.00 | +7.1% | 263.8K | 254 |
| 1995 | $2.64 | $3.07 | $2.20 | $2.80 | +6.1% | 208.7K | 252 |
| 1994 | $2.19 | $2.96 | $2.19 | $2.64 | +17.8% | 538.5K | 252 |
| 1993 | $1.90 | $2.24 | $1.74 | $2.24 | +17.9% | 178.3K | 218 |
| 1992 | $1.80 | $1.97 | $1.71 | $1.90 | +6.0% | 249.3K | 176 |
| 1991 | $2.01 | $2.05 | $1.78 | $1.80 | -10.7% | 252.6K | 220 |
| 1990 | $2.07 | $2.14 | $1.95 | $2.01 | -2.6% | 365.3K | 253 |
| 1989 | $1.81 | $2.10 | $1.81 | $2.07 | +13.9% | 280.5K | 222 |
| 1988 | $1.37 | $1.95 | $1.37 | $1.81 | +32.4% | 350K | 213 |
| 1987 | $1.53 | $1.53 | $1.25 | $1.37 | -1.0% | 419.6K | 244 |
| 1986 | $1.53 | $1.77 | $1.34 | $1.38 | -9.4% | 314.5K | 221 |
| 1985 | $1.43 | $1.77 | $1.43 | $1.53 | n/a | 131.2K | 51 |
PEBK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $43.35 | -1.6% |
| October 2026 | $44.04 | +2.8% |
| September 2026 | $42.86 | -1.5% |
| August 2026 | $43.49 | +1.1% |
| July 2026 | $43.00 | -0.2% |
| June 2026 | $43.09 | +2.9% |
| May 2026 | $41.89 | +6.8% |
| April 2026 | $39.22 | +0.7% |
| March 2026 | $38.96 | +3.1% |
| February 2026 | $37.81 | +4.8% |
| January 2026 | $36.08 | +1.2% |
| December 2025 | $35.66 | +11.2% |
About the PEBK data
Daily bars. 9,713 sessions from Oct 16, 1985 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 16, 1985, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3APEBK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
PEBK share price history
