JDE Peet's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.68	31.76	31.68	31.74	-	-0.13%	419
Apr 27, 2026	31.78	31.88	31.72	31.78	31.78	0.25%	16,780
Apr 24, 2026	31.70	31.78	31.70	31.70	31.70	-0.25%	56,428
Apr 23, 2026	31.70	31.82	31.70	31.78	31.78	-0.06%	142,828
Apr 22, 2026	31.70	31.84	31.70	31.80	31.80	-	59,122
Apr 21, 2026	31.80	31.84	31.72	31.80	31.80	-	34,794
Apr 20, 2026	31.70	32.00	31.70	31.80	31.80	-3.05%	45,147
Apr 17, 2026	31.70	32.80	31.70	32.80	32.80	3.27%	88,325
Apr 16, 2026	31.70	31.82	31.70	31.76	31.76	0.13%	141,861
Apr 15, 2026	31.70	31.84	31.70	31.72	31.72	-0.38%	187,547
Apr 14, 2026	31.60	31.96	31.60	31.84	31.84	0.13%	59,302
Apr 13, 2026	31.10	31.94	31.10	31.80	31.80	0.25%	108,339
Apr 10, 2026	27.20	32.24	27.20	31.72	31.72	-0.25%	210,232
Apr 9, 2026	31.80	31.86	31.80	31.80	31.80	-0.06%	360,308
Apr 8, 2026	31.82	31.90	31.80	31.82	31.82	-	171,062
Apr 7, 2026	31.82	31.84	31.80	31.82	31.82	0.06%	499,989
Apr 2, 2026	31.80	31.84	31.78	31.80	31.80	-0.06%	4,766,797
Apr 1, 2026	32.08	32.14	31.82	31.82	31.82	-0.06%	2,764,723
Mar 31, 2026	31.80	31.84	31.80	31.84	31.84	0.06%	593,221
Mar 30, 2026	31.80	31.84	31.80	31.82	31.82	0.25%	260,291
Mar 27, 2026	31.66	31.74	31.58	31.74	31.74	0.32%	163,576
Mar 26, 2026	31.68	31.72	31.64	31.64	31.64	-0.32%	264,857
Mar 25, 2026	31.76	31.78	31.70	31.74	31.74	-0.06%	408,638
Mar 24, 2026	31.78	31.78	31.76	31.76	31.76	-	383,704
Mar 23, 2026	31.76	31.82	31.76	31.76	31.76	-	957,020
Mar 20, 2026	31.78	31.80	31.76	31.76	31.76	-	980,795
Mar 19, 2026	31.78	31.80	31.76	31.76	31.76	-0.06%	555,930
Mar 18, 2026	31.82	31.82	31.78	31.78	31.78	-0.13%	384,400
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