JDE Peet's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	31.94	31.94	31.92	31.92	-	-	10,369
Jan 15, 2026	31.90	31.96	31.90	31.92	31.92	0.13%	690,875
Jan 14, 2026	31.92	31.92	31.86	31.88	31.88	-0.06%	301,039
Jan 13, 2026	31.84	31.90	31.84	31.90	31.90	0.19%	596,218
Jan 12, 2026	31.84	31.86	31.82	31.84	31.84	-	418,201
Jan 9, 2026	31.88	31.88	31.84	31.84	31.84	-0.06%	309,603
Jan 8, 2026	31.90	31.90	31.84	31.86	31.86	-0.06%	230,083
Jan 7, 2026	31.88	31.92	31.86	31.88	31.88	0.06%	447,531
Jan 6, 2026	31.84	31.88	31.84	31.86	31.86	-	315,928
Jan 5, 2026	31.92	31.92	31.80	31.86	31.86	-0.06%	615,527
Jan 2, 2026	31.80	31.92	31.80	31.88	31.88	0.06%	568,269
Dec 31, 2025	31.78	31.88	31.78	31.86	31.86	-0.13%	155,124
Dec 30, 2025	31.80	31.90	31.78	31.90	31.90	0.13%	180,302
Dec 29, 2025	31.72	31.86	31.70	31.86	31.86	0.38%	247,790
Dec 24, 2025	31.76	31.76	31.74	31.74	31.74	-0.06%	52,841
Dec 23, 2025	31.82	31.84	31.76	31.76	31.76	-0.19%	149,249
Dec 22, 2025	31.90	31.90	31.72	31.82	31.82	-0.19%	201,901
Dec 19, 2025	31.74	31.94	31.74	31.88	31.88	0.38%	802,795
Dec 18, 2025	31.74	31.78	31.72	31.76	31.76	0.13%	380,010
Dec 17, 2025	31.72	31.74	31.70	31.72	31.72	0.13%	444,596
Dec 16, 2025	31.70	31.74	31.66	31.68	31.68	-0.06%	408,550
Dec 15, 2025	31.70	31.80	31.66	31.70	31.70	0.06%	414,041
Dec 12, 2025	31.66	31.70	31.66	31.68	31.68	-	273,149
Dec 11, 2025	31.66	31.70	31.64	31.68	31.68	-	239,927
Dec 10, 2025	31.64	31.68	31.62	31.68	31.68	-	284,476
Dec 9, 2025	31.62	31.68	31.62	31.68	31.68	0.25%	324,875
Dec 8, 2025	31.60	31.64	31.60	31.60	31.60	-0.13%	226,297
Dec 5, 2025	31.58	31.64	31.58	31.64	31.64	0.19%	225,572
Dec 4, 2025	31.60	31.64	31.58	31.58	31.58	-0.06%	394,722
Dec 3, 2025	31.50	31.62	31.50	31.60	31.60	0.25%	254,327
Dec 2, 2025	31.56	31.56	31.50	31.52	31.52	-	278,338
Dec 1, 2025	31.52	31.58	31.52	31.52	31.52	-0.32%	215,017
Nov 28, 2025	31.60	31.62	31.50	31.62	31.62	0.13%	295,165
Nov 27, 2025	31.50	31.58	31.50	31.58	31.58	0.25%	226,178
Nov 26, 2025	31.46	31.50	31.46	31.50	31.50	0.06%	267,222
Nov 25, 2025	31.46	31.52	31.46	31.48	31.48	0.06%	333,709
Nov 24, 2025	31.50	31.52	31.46	31.46	31.46	-0.06%	1,137,780
Nov 21, 2025	31.48	31.50	31.44	31.48	31.48	0.13%	257,702
Nov 20, 2025	31.54	31.54	31.44	31.44	31.44	-0.13%	252,592
Nov 19, 2025	31.52	31.54	31.48	31.48	31.48	0.06%	242,950
Nov 18, 2025	31.50	31.60	31.46	31.46	31.46	-0.13%	546,371
Nov 17, 2025	31.56	31.60	31.50	31.50	31.50	-0.19%	242,886
Nov 14, 2025	31.64	31.64	31.48	31.56	31.56	-0.25%	406,807
Nov 13, 2025	31.66	31.66	31.40	31.64	31.64	-0.13%	736,684
Nov 12, 2025	31.62	31.68	31.60	31.68	31.68	-	402,317
Nov 11, 2025	31.68	31.68	31.62	31.68	31.68	0.06%	406,991
Nov 10, 2025	31.62	31.68	31.58	31.66	31.66	0.06%	297,617
Nov 7, 2025	31.58	31.64	31.56	31.64	31.64	0.19%	376,673
Nov 6, 2025	31.58	31.60	31.54	31.58	31.58	0.06%	413,868
Nov 5, 2025	31.64	31.64	31.54	31.56	31.56	-0.25%	542,729