JDE Peet's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	31.76	31.76	31.68	31.70	-	-0.63%	28,629
Feb 4, 2026	31.70	31.90	31.64	31.90	31.90	0.69%	374,180
Feb 3, 2026	31.70	31.70	31.64	31.68	31.68	-	328,599
Feb 2, 2026	31.62	31.68	31.62	31.68	31.68	0.19%	505,800
Jan 30, 2026	31.64	31.64	31.62	31.62	31.62	-	215,986
Jan 29, 2026	31.62	31.66	31.62	31.62	31.62	-0.06%	325,439
Jan 28, 2026	31.64	31.64	31.62	31.64	31.64	-	236,078
Jan 27, 2026	31.64	31.66	31.62	31.64	31.64	-	328,191
Jan 26, 2026	31.66	31.66	31.62	31.64	31.64	-	337,004
Jan 23, 2026	31.62	31.66	31.62	31.64	31.64	-	218,300
Jan 22, 2026	31.62	31.68	31.62	31.64	31.64	0.06%	254,851
Jan 21, 2026	31.60	31.64	31.60	31.62	31.62	0.06%	254,119
Jan 20, 2026	31.62	31.64	31.60	31.60	31.60	-	336,433
Jan 19, 2026	31.60	31.64	31.60	31.60	31.60	-0.94%	338,286
Jan 16, 2026	31.94	31.94	31.90	31.90	31.54	-0.06%	401,259
Jan 15, 2026	31.90	31.96	31.90	31.92	31.56	0.13%	690,875
Jan 14, 2026	31.92	31.92	31.86	31.88	31.52	-0.06%	301,039
Jan 13, 2026	31.84	31.90	31.84	31.90	31.54	0.19%	596,218
Jan 12, 2026	31.84	31.86	31.82	31.84	31.48	-	418,201
Jan 9, 2026	31.88	31.88	31.84	31.84	31.48	-0.06%	309,603
Jan 8, 2026	31.90	31.90	31.84	31.86	31.50	-0.06%	230,083
Jan 7, 2026	31.88	31.92	31.86	31.88	31.52	0.06%	447,531
Jan 6, 2026	31.84	31.88	31.84	31.86	31.50	-	315,928
Jan 5, 2026	31.92	31.92	31.80	31.86	31.50	-0.06%	615,527
Jan 2, 2026	31.80	31.92	31.80	31.88	31.52	0.06%	568,269
Dec 31, 2025	31.78	31.88	31.78	31.86	31.50	-0.13%	155,124
Dec 30, 2025	31.80	31.90	31.78	31.90	31.54	0.13%	180,302
Dec 29, 2025	31.72	31.86	31.70	31.86	31.50	0.38%	247,790
Dec 24, 2025	31.76	31.76	31.74	31.74	31.38	-0.06%	52,841
Dec 23, 2025	31.82	31.84	31.76	31.76	31.40	-0.19%	149,249
Dec 22, 2025	31.90	31.90	31.72	31.82	31.46	-0.19%	201,901
Dec 19, 2025	31.74	31.94	31.74	31.88	31.52	0.38%	802,795
Dec 18, 2025	31.74	31.78	31.72	31.76	31.40	0.13%	380,010
Dec 17, 2025	31.72	31.74	31.70	31.72	31.36	0.13%	444,596
Dec 16, 2025	31.70	31.74	31.66	31.68	31.32	-0.06%	408,550
Dec 15, 2025	31.70	31.80	31.66	31.70	31.34	0.06%	414,041
Dec 12, 2025	31.66	31.70	31.66	31.68	31.32	-	273,149
Dec 11, 2025	31.66	31.70	31.64	31.68	31.32	-	239,927
Dec 10, 2025	31.64	31.68	31.62	31.68	31.32	-	284,476
Dec 9, 2025	31.62	31.68	31.62	31.68	31.32	0.25%	324,875
Dec 8, 2025	31.60	31.64	31.60	31.60	31.24	-0.13%	226,297
Dec 5, 2025	31.58	31.64	31.58	31.64	31.28	0.19%	225,572
Dec 4, 2025	31.60	31.64	31.58	31.58	31.22	-0.06%	394,722
Dec 3, 2025	31.50	31.62	31.50	31.60	31.24	0.25%	254,327
Dec 2, 2025	31.56	31.56	31.50	31.52	31.16	-	278,338
Dec 1, 2025	31.52	31.58	31.52	31.52	31.16	-0.32%	215,017
Nov 28, 2025	31.60	31.62	31.50	31.62	31.26	0.13%	295,165
Nov 27, 2025	31.50	31.58	31.50	31.58	31.22	0.25%	226,178
Nov 26, 2025	31.46	31.50	31.46	31.50	31.14	0.06%	267,222
Nov 25, 2025	31.46	31.52	31.46	31.48	31.12	0.06%	333,709