JDE Peet's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	31.82	31.82	31.78	31.80	-	-0.06%	114,781
Mar 17, 2026	31.82	31.82	31.76	31.82	31.82	-0.06%	333,176
Mar 16, 2026	31.78	31.84	31.76	31.84	31.84	0.25%	292,639
Mar 13, 2026	31.74	31.76	31.74	31.76	31.76	0.06%	307,553
Mar 12, 2026	31.72	31.76	31.72	31.74	31.74	0.06%	597,810
Mar 11, 2026	31.72	31.74	31.70	31.72	31.72	-0.06%	566,397
Mar 10, 2026	31.72	31.74	31.70	31.74	31.74	0.06%	340,876
Mar 9, 2026	31.70	31.74	31.70	31.72	31.72	-	427,606
Mar 6, 2026	31.72	31.76	31.70	31.72	31.72	0.06%	354,803
Mar 5, 2026	31.70	31.76	31.70	31.70	31.70	-	708,714
Mar 4, 2026	31.74	31.76	31.70	31.70	31.70	-0.19%	860,096
Mar 3, 2026	31.76	31.76	31.72	31.76	31.76	-	567,203
Mar 2, 2026	31.68	31.76	31.68	31.76	31.76	0.19%	403,600
Feb 27, 2026	31.72	31.74	31.70	31.70	31.70	-	460,947
Feb 26, 2026	31.72	31.74	31.68	31.70	31.70	-0.06%	369,527
Feb 25, 2026	31.72	31.72	31.70	31.72	31.72	0.06%	183,633
Feb 24, 2026	31.70	31.72	31.70	31.70	31.70	-0.06%	499,392
Feb 23, 2026	31.72	31.72	31.70	31.72	31.72	-	176,132
Feb 20, 2026	31.70	31.72	31.68	31.72	31.72	0.06%	261,025
Feb 19, 2026	31.68	31.72	31.66	31.70	31.70	0.06%	316,590
Feb 18, 2026	31.68	31.68	31.66	31.68	31.68	0.06%	188,271
Feb 17, 2026	31.66	31.70	31.64	31.66	31.66	-	379,702
Feb 16, 2026	31.64	31.66	31.64	31.66	31.66	0.06%	93,149
Feb 13, 2026	31.72	31.72	31.64	31.64	31.64	-0.13%	302,639
Feb 12, 2026	31.70	31.72	31.68	31.68	31.68	-	329,815
Feb 11, 2026	31.68	31.72	31.68	31.68	31.68	0.06%	353,301
Feb 10, 2026	31.68	31.70	31.66	31.66	31.66	-	209,363
Feb 9, 2026	31.70	31.72	31.66	31.66	31.66	-0.06%	186,908
Feb 6, 2026	31.68	31.74	31.64	31.68	31.68	0.06%	548,644
Feb 5, 2026	31.76	31.76	31.66	31.66	31.66	-0.75%	262,471
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