JDE Peet's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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