BIT:1SBUX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	90.48	90.48	90.48	88.99	88.99	-1.47%	1
May 6, 2026	88.89	90.32	88.89	90.32	90.32	1.05%	57
May 5, 2026	90.07	90.07	90.02	89.38	89.38	-0.77%	34
May 4, 2026	89.70	90.40	89.70	90.07	90.07	0.78%	138
Apr 30, 2026	89.34	90.20	89.25	89.37	89.37	-1.69%	192
Apr 29, 2026	87.81	90.59	86.36	90.91	90.91	9.79%	376
Apr 28, 2026	82.80	82.80	82.80	82.80	82.80	-1.52%	-
Apr 27, 2026	84.08	84.08	84.08	84.08	84.08	-0.28%	-
Apr 24, 2026	84.32	84.32	84.32	84.32	84.32	-1.23%	-
Apr 23, 2026	85.37	85.37	85.37	85.37	85.37	0.95%	-
Apr 22, 2026	83.12	83.57	83.12	84.57	84.57	2.08%	114
Apr 21, 2026	82.85	82.85	82.85	82.85	82.85	-1.85%	-
Apr 20, 2026	84.14	84.14	83.86	84.41	84.41	-1.09%	300
Apr 17, 2026	83.57	83.57	83.57	85.34	85.34	1.86%	14
Apr 16, 2026	83.78	83.78	83.78	83.78	83.78	0.48%	70
Apr 15, 2026	83.91	83.92	83.29	83.38	83.38	-0.45%	158
Apr 14, 2026	82.39	83.76	82.39	83.76	83.76	2.06%	96
Apr 13, 2026	82.42	83.01	82.12	82.07	82.07	-0.05%	342
Apr 10, 2026	82.84	82.84	82.80	82.11	82.11	-0.42%	25
Apr 9, 2026	83.38	83.38	83.38	82.46	82.46	-0.15%	74
Apr 8, 2026	82.96	83.57	82.96	82.58	82.58	1.65%	177
Apr 7, 2026	81.24	81.24	81.24	81.24	81.24	3.07%	3
Apr 2, 2026	77.61	77.61	77.61	78.82	78.82	0.79%	2
Apr 1, 2026	78.20	78.20	78.20	78.20	78.20	2.18%	-
Mar 31, 2026	76.29	76.29	76.29	76.53	76.53	0.59%	100
Mar 30, 2026	76.08	76.08	76.08	76.08	76.08	0.45%	-
Mar 27, 2026	79.50	79.50	75.69	75.74	75.74	-4.33%	135
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