BIT:1SBUX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	79.91	79.92	79.91	79.17	79.17	-1.26%	107
Mar 25, 2026	80.18	80.18	80.18	80.18	80.18	0.51%	-
Mar 24, 2026	80.50	80.50	80.03	79.77	79.77	-1.83%	26
Mar 23, 2026	81.51	81.51	81.51	81.26	81.26	0.10%	31
Mar 20, 2026	82.99	82.99	81.33	81.18	81.18	-1.00%	126
Mar 19, 2026	80.60	80.79	80.60	82.00	82.00	-0.91%	6
Mar 18, 2026	83.19	83.19	82.64	82.75	82.75	-2.52%	130
Mar 17, 2026	84.89	84.89	84.89	84.89	84.89	-1.49%	-
Mar 16, 2026	87.00	87.00	86.36	86.17	86.17	-1.25%	40
Mar 13, 2026	87.37	87.98	87.37	87.26	87.26	-0.14%	123
Mar 12, 2026	87.03	87.39	87.03	87.38	87.38	0.90%	27
Mar 11, 2026	87.00	87.00	86.08	86.60	86.60	1.03%	28
Mar 10, 2026	85.72	85.72	85.72	85.72	85.72	1.83%	-
Mar 9, 2026	83.54	83.54	83.54	84.18	84.18	-0.08%	12
Mar 6, 2026	84.46	85.00	84.21	84.25	84.25	-0.65%	116
Mar 5, 2026	84.80	84.80	84.80	84.80	84.80	1.18%	-
Mar 4, 2026	82.83	83.73	82.83	83.81	83.81	1.83%	315
Mar 3, 2026	81.92	82.33	81.46	82.30	82.30	0.11%	1,031
Mar 2, 2026	82.20	82.38	82.20	82.21	82.21	-0.81%	17
Feb 27, 2026	81.92	81.92	81.92	82.88	82.88	-1.05%	35
Feb 26, 2026	82.55	83.91	82.55	83.76	83.76	1.77%	626
Feb 25, 2026	82.30	82.30	82.30	82.30	82.30	2.10%	-
Feb 24, 2026	80.65	80.65	80.65	80.61	80.61	0.86%	100
Feb 23, 2026	82.10	82.10	82.10	79.92	79.92	-1.64%	265
Feb 20, 2026	80.91	80.95	80.91	81.25	81.25	0.68%	23
Feb 19, 2026	80.86	80.86	80.70	80.70	80.70	-0.85%	59
Feb 18, 2026	80.72	81.52	80.00	81.39	81.39	1.18%	323
Feb 17, 2026	79.80	80.09	79.80	80.44	80.44	1.34%	64
Feb 16, 2026	79.59	79.59	79.59	79.38	79.38	-1.33%	15
Feb 13, 2026	80.93	81.44	79.80	80.45	80.45	-10.08%	571
Feb 12, 2026	89.47	89.47	89.47	89.47	89.47	8.29%	-
Feb 11, 2026	82.18	82.18	82.18	82.62	82.09	-0.94%	13
Feb 10, 2026	82.58	82.58	82.58	83.40	82.87	0.23%	19
Feb 9, 2026	82.82	83.00	82.49	83.21	82.68	0.11%	56
Feb 6, 2026	81.26	82.32	81.26	83.12	82.59	2.21%	25
Feb 5, 2026	81.77	81.77	81.25	81.32	80.80	-0.71%	50
Feb 4, 2026	78.75	82.00	78.75	81.90	81.38	3.47%	182
Feb 3, 2026	78.68	78.68	78.68	79.15	78.65	1.93%	13
Feb 2, 2026	77.65	77.65	77.65	77.65	77.16	1.15%	-
Jan 30, 2026	78.45	78.48	76.81	76.77	76.28	-2.80%	226
Jan 29, 2026	79.55	81.60	78.42	78.98	78.48	-3.35%	442
Jan 28, 2026	79.64	86.55	79.64	81.72	81.20	1.58%	590
Jan 27, 2026	80.48	80.48	80.00	80.45	79.94	-1.09%	145
Jan 26, 2026	81.34	81.34	81.34	81.34	80.82	-1.85%	-
Jan 23, 2026	82.37	82.87	82.37	82.87	82.34	0.02%	10
Jan 22, 2026	82.63	82.83	82.63	82.85	82.32	2.88%	230
Jan 21, 2026	79.38	80.47	79.38	80.53	80.02	1.28%	145
Jan 20, 2026	78.34	79.51	77.73	79.51	79.00	1.29%	329
Jan 19, 2026	78.66	79.36	78.48	78.50	78.00	-1.91%	400
Jan 16, 2026	80.17	80.17	80.17	80.03	79.52	-0.50%	25