PEBK(PEBK)
PEBK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $40.43 | $41.96 | $40.43 | $41.26 | 35,953 |
| 5/19/2026 | $40.27 | $41.68 | $39.96 | $40.41 | 37,943 |
| 5/18/2026 | $40.15 | $40.61 | $40.15 | $40.26 | 30,909 |
| 5/15/2026 | $40.11 | $40.64 | $39.75 | $39.91 | 18,800 |
| 5/14/2026 | $40.00 | $40.80 | $39.90 | $40.27 | 17,244 |
| 5/13/2026 | $40.17 | $40.35 | $39.75 | $39.90 | 16,700 |
| 5/12/2026 | $39.92 | $40.25 | $39.14 | $40.09 | 30,825 |
| 5/11/2026 | $41.31 | $41.38 | $39.81 | $39.92 | 28,710 |
| 5/8/2026 | $41.15 | $41.65 | $41.15 | $41.31 | 23,400 |
| 5/7/2026 | $40.55 | $41.33 | $40.40 | $41.18 | 49,245 |
| 5/6/2026 | $40.34 | $40.80 | $40.31 | $40.41 | 28,716 |
| 5/5/2026 | $40.00 | $40.87 | $39.64 | $39.87 | 17,500 |
| 5/4/2026 | $40.18 | $40.39 | $39.53 | $39.62 | 25,836 |
| 5/1/2026 | $39.52 | $40.33 | $39.14 | $40.18 | 26,100 |
| 4/30/2026 | $38.97 | $39.54 | $38.85 | $39.42 | 20,503 |
| 4/29/2026 | $39.75 | $39.93 | $38.84 | $39.07 | 24,200 |
| 4/28/2026 | $39.52 | $39.92 | $39.52 | $39.74 | 40,600 |
| 4/27/2026 | $39.25 | $40.50 | $38.54 | $39.33 | 36,702 |
| 4/24/2026 | $39.52 | $39.97 | $38.94 | $39.31 | 35,600 |
| 4/23/2026 | $39.63 | $40.29 | $38.80 | $39.53 | 44,100 |
| 4/22/2026 | $40.94 | $41.64 | $39.53 | $39.55 | 44,000 |
| 4/21/2026 | $42.20 | $42.42 | $40.37 | $40.65 | 37,311 |
| 4/20/2026 | $42.26 | $42.63 | $41.92 | $41.92 | 29,346 |
| 4/17/2026 | $41.45 | $42.63 | $41.25 | $42.16 | 54,745 |
| 4/16/2026 | $41.53 | $42.60 | $41.02 | $41.09 | 29,514 |
| 4/15/2026 | $41.88 | $42.05 | $41.28 | $41.60 | 36,800 |
| 4/14/2026 | $41.90 | $42.13 | $41.32 | $41.93 | 60,836 |
| 4/13/2026 | $41.53 | $41.94 | $41.40 | $41.80 | 50,300 |
| 4/10/2026 | $42.01 | $42.13 | $41.52 | $41.77 | 39,700 |
| 4/9/2026 | $41.43 | $41.98 | $41.27 | $41.96 | 62,500 |
| 4/8/2026 | $41.68 | $42.36 | $41.07 | $41.41 | 53,400 |
| 4/7/2026 | $40.30 | $40.50 | $40.23 | $40.46 | 47,911 |
| 4/6/2026 | $39.69 | $40.46 | $39.52 | $40.30 | 39,800 |
| 4/2/2026 | $39.09 | $40.00 | $39.09 | $39.66 | 21,200 |
| 4/1/2026 | $39.46 | $39.96 | $39.15 | $39.51 | 18,206 |
| 3/31/2026 | $39.26 | $39.50 | $39.00 | $39.16 | 9,600 |
| 3/30/2026 | $38.86 | $38.86 | $38.40 | $38.78 | 29,700 |
| 3/27/2026 | $38.36 | $38.62 | $38.20 | $38.49 | 16,407 |
| 3/26/2026 | $38.34 | $38.68 | $38.23 | $38.59 | 16,937 |
| 3/25/2026 | $39.00 | $39.14 | $38.35 | $38.60 | 19,500 |
| 3/24/2026 | $37.97 | $38.63 | $37.97 | $38.51 | 27,300 |
| 3/23/2026 | $38.12 | $38.70 | $37.76 | $38.08 | 34,608 |
| 3/20/2026 | $38.04 | $38.07 | $37.02 | $37.17 | 76,700 |
| 3/19/2026 | $37.11 | $38.49 | $37.01 | $37.96 | 16,298 |
| 3/18/2026 | $37.99 | $38.00 | $37.10 | $37.24 | 20,100 |
| 3/17/2026 | $38.78 | $38.78 | $37.77 | $37.91 | 18,400 |
| 3/16/2026 | $37.94 | $39.30 | $37.75 | $37.92 | 49,400 |
| 3/13/2026 | $38.00 | $38.25 | $37.20 | $37.45 | 27,300 |
| 3/12/2026 | $36.80 | $38.10 | $36.55 | $37.40 | 21,000 |
| 3/11/2026 | $37.90 | $38.23 | $37.25 | $37.33 | 16,700 |
| 3/10/2026 | $37.41 | $38.40 | $37.16 | $37.97 | 28,734 |
| 3/9/2026 | $36.78 | $37.98 | $36.35 | $37.61 | 17,039 |
| 3/6/2026 | $36.81 | $37.61 | $36.60 | $37.46 | 19,600 |
| 3/5/2026 | $38.20 | $38.72 | $37.51 | $37.72 | 21,900 |
| 3/4/2026 | $38.47 | $38.75 | $38.15 | $38.41 | 28,901 |
| 3/3/2026 | $37.99 | $38.51 | $37.50 | $38.36 | 20,330 |
| 3/2/2026 | $38.02 | $38.64 | $38.02 | $38.49 | 18,600 |
| 2/27/2026 | $39.10 | $39.45 | $38.21 | $38.21 | 20,800 |
| 2/26/2026 | $39.70 | $40.01 | $39.40 | $39.45 | 14,307 |
| 2/25/2026 | $38.64 | $39.45 | $38.64 | $39.31 | 25,604 |
| 2/24/2026 | $38.29 | $38.52 | $37.63 | $38.39 | 18,500 |
| 2/23/2026 | $39.40 | $39.80 | $38.01 | $38.16 | 17,448 |
| 2/20/2026 | $39.13 | $39.80 | $39.01 | $39.51 | 12,200 |
| 2/19/2026 | $39.34 | $39.57 | $38.67 | $39.30 | 13,228 |