BIT:1SBUX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	91.09	91.09	91.09	91.85	91.85	-0.27%	107
Jul 24, 2026	92.10	92.10	92.10	92.10	92.10	2.42%	-
Jul 23, 2026	89.92	89.92	89.92	89.92	89.92	-1.43%	-
Jul 22, 2026	91.22	91.22	91.22	91.22	91.22	-0.52%	-
Jul 21, 2026	91.70	91.70	91.70	91.70	91.70	-0.17%	-
Jul 20, 2026	91.86	91.86	91.86	91.86	91.86	-2.33%	-
Jul 17, 2026	95.05	95.05	94.61	94.05	94.05	-0.89%	135
Jul 16, 2026	94.25	94.25	94.25	94.89	94.89	1.64%	4
Jul 15, 2026	92.86	92.86	92.77	93.36	93.36	-0.31%	21
Jul 14, 2026	94.01	94.01	94.01	93.65	93.65	-0.70%	25
Jul 13, 2026	94.31	94.31	94.31	94.31	94.31	0.65%	-
Jul 10, 2026	92.47	92.59	92.47	93.70	93.70	0.15%	13
Jul 9, 2026	93.56	93.56	93.56	93.56	93.56	3.32%	-
Jul 8, 2026	90.42	91.01	89.99	90.55	90.55	-0.41%	372
Jul 7, 2026	89.29	92.19	89.29	90.92	90.92	3.51%	202
Jul 6, 2026	90.98	90.98	90.98	87.84	87.84	-3.65%	161
Jul 3, 2026	89.74	90.41	89.74	91.17	91.17	-0.45%	177
Jul 2, 2026	91.50	91.50	91.50	91.58	91.58	2.36%	1
Jul 1, 2026	90.14	90.40	90.14	89.47	89.47	-0.54%	15
Jun 30, 2026	89.96	89.96	89.96	89.96	89.96	-0.45%	-
Jun 29, 2026	90.37	90.37	90.37	90.37	90.37	-1.74%	13
Jun 26, 2026	90.10	91.91	90.10	91.97	91.97	1.22%	37
Jun 25, 2026	91.00	91.23	91.00	90.86	90.86	-0.19%	508
Jun 24, 2026	91.03	91.03	91.03	91.03	91.03	3.47%	-
Jun 23, 2026	88.08	88.20	88.08	87.98	87.98	-0.82%	77
Jun 22, 2026	88.71	88.71	88.71	88.71	88.71	1.67%	-
Jun 19, 2026	87.25	87.25	87.25	87.25	87.25	-0.10%	-
Jun 18, 2026	87.26	88.02	87.26	87.34	87.34	0.09%	645
Jun 17, 2026	87.26	87.26	87.26	87.26	87.26	-0.38%	-
Jun 16, 2026	87.59	87.59	87.59	87.59	87.59	-1.06%	-
Jun 15, 2026	88.26	88.55	88.26	88.53	88.53	-0.02%	200
Jun 12, 2026	88.58	88.66	88.55	88.55	88.55	0.49%	12
Jun 11, 2026	88.12	88.12	88.12	88.12	88.12	2.78%	-
Jun 10, 2026	85.64	85.64	85.64	85.74	85.74	1.54%	237
Jun 9, 2026	84.44	84.44	84.44	84.44	84.44	2.43%	-
Jun 8, 2026	82.26	82.26	82.26	82.44	82.44	-0.64%	100
Jun 5, 2026	81.00	81.00	81.00	82.97	82.97	0.90%	8
Jun 4, 2026	83.17	83.45	82.23	82.23	82.23	-1.59%	249
Jun 3, 2026	82.64	82.64	82.64	83.56	83.56	0.40%	100
Jun 2, 2026	83.23	83.23	83.23	83.23	83.23	1.01%	-
Jun 1, 2026	82.55	82.55	82.32	82.40	82.40	-3.05%	215
May 29, 2026	86.37	86.37	86.04	84.99	84.99	-2.41%	144
May 28, 2026	87.09	87.09	87.09	87.09	87.09	-1.19%	-
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