BIT:1SBUX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	86.66	86.66	86.66	88.14	88.14	0.62%	3
May 26, 2026	87.94	87.94	87.60	87.60	87.60	-0.69%	126
May 25, 2026	88.45	88.45	88.04	88.21	88.21	-0.83%	910
May 22, 2026	88.95	88.95	88.95	88.95	88.95	-1.68%	-
May 21, 2026	90.47	90.47	90.47	90.47	90.47	-1.76%	-
May 20, 2026	91.04	91.99	91.04	92.09	92.09	-0.03%	8
May 19, 2026	90.96	90.96	90.96	92.12	92.12	0.44%	4
May 18, 2026	91.01	91.55	91.01	91.72	91.72	0.46%	123
May 15, 2026	90.69	91.97	90.61	91.30	91.30	-10.56%	541
May 14, 2026	83.02	90.91	83.02	102.08	102.08	11.55%	48
May 13, 2026	89.10	90.99	89.10	92.05	91.51	1.23%	32
May 12, 2026	89.34	89.34	86.91	90.93	90.40	0.51%	136
May 11, 2026	90.91	90.91	90.91	90.47	89.94	1.36%	10
May 8, 2026	89.26	89.26	89.26	89.26	88.74	0.30%	-
May 7, 2026	90.48	90.48	90.48	88.99	88.47	-1.47%	1
May 6, 2026	88.89	90.32	88.89	90.32	89.79	1.05%	57
May 5, 2026	90.07	90.07	90.02	89.38	88.86	-0.77%	34
May 4, 2026	89.70	90.40	89.70	90.07	89.55	0.78%	138
Apr 30, 2026	89.34	90.20	89.25	89.37	88.85	-1.69%	192
Apr 29, 2026	87.81	90.59	86.36	90.91	90.38	9.79%	376
Apr 28, 2026	82.80	82.80	82.80	82.80	82.32	-1.52%	-
Apr 27, 2026	84.08	84.08	84.08	84.08	83.59	-0.28%	-
Apr 24, 2026	84.32	84.32	84.32	84.32	83.83	-1.23%	-
Apr 23, 2026	85.37	85.37	85.37	85.37	84.87	0.95%	-
Apr 22, 2026	83.12	83.57	83.12	84.57	84.08	2.08%	114
Apr 21, 2026	82.85	82.85	82.85	82.85	82.37	-1.85%	-
Apr 20, 2026	84.14	84.14	83.86	84.41	83.92	-1.09%	300
Apr 17, 2026	83.57	83.57	83.57	85.34	84.84	1.86%	14
Apr 16, 2026	83.78	83.78	83.78	83.78	83.29	0.48%	70
Apr 15, 2026	83.91	83.92	83.29	83.38	82.89	-0.45%	158
Apr 14, 2026	82.39	83.76	82.39	83.76	83.27	2.06%	96
Apr 13, 2026	82.42	83.01	82.12	82.07	81.59	-0.05%	342
Apr 10, 2026	82.84	82.84	82.80	82.11	81.63	-0.42%	25
Apr 9, 2026	83.38	83.38	83.38	82.46	81.98	-0.15%	74
Apr 8, 2026	82.96	83.57	82.96	82.58	82.10	1.65%	177
Apr 7, 2026	81.24	81.24	81.24	81.24	80.77	3.07%	3
Apr 2, 2026	77.61	77.61	77.61	78.82	78.36	0.79%	2
Apr 1, 2026	78.20	78.20	78.20	78.20	77.74	2.18%	-
Mar 31, 2026	76.29	76.29	76.29	76.53	76.08	0.59%	100
Mar 30, 2026	76.08	76.08	76.08	76.08	75.64	0.45%	-
Mar 27, 2026	79.50	79.50	75.69	75.74	75.30	-4.33%	135
Mar 26, 2026	79.91	79.92	79.91	79.17	78.71	-1.26%	107
Mar 25, 2026	80.18	80.18	80.18	80.18	79.71	0.51%	-
Mar 24, 2026	80.50	80.50	80.03	79.77	79.31	-1.83%	26
Mar 23, 2026	81.51	81.51	81.51	81.26	80.79	0.10%	31
Mar 20, 2026	82.99	82.99	81.33	81.18	80.71	-1.00%	126
Mar 19, 2026	80.60	80.79	80.60	82.00	81.52	-0.91%	6
Mar 18, 2026	83.19	83.19	82.64	82.75	82.27	-2.52%	130
Mar 17, 2026	84.89	84.89	84.89	84.89	84.40	-1.49%	-
Mar 16, 2026	87.00	87.00	86.36	86.17	85.67	-1.25%	40