Peabody Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	28.90	28.90	27.95	27.95	27.95	1.75%	-
Feb 19, 2026	28.29	28.29	27.47	27.47	27.47	-0.94%	-
Feb 18, 2026	27.43	27.73	27.43	27.73	27.73	-2.12%	-
Feb 17, 2026	28.79	28.79	28.33	28.33	28.33	-2.14%	80
Feb 16, 2026	28.95	28.95	28.95	28.95	28.95	0.98%	-
Feb 13, 2026	29.37	29.37	28.67	28.67	28.67	-6.09%	-
Feb 12, 2026	33.30	33.30	30.53	30.53	30.53	-2.02%	370
Feb 11, 2026	31.11	31.16	31.11	31.16	31.16	1.14%	-
Feb 10, 2026	31.55	31.55	30.74	30.81	30.81	0.52%	80
Feb 9, 2026	31.04	31.04	30.65	30.65	30.65	-1.98%	-
Feb 6, 2026	29.50	31.27	28.91	31.27	31.27	4.62%	320
Feb 5, 2026	29.90	29.90	29.89	29.89	29.89	0.98%	-
Feb 4, 2026	29.63	29.63	29.60	29.60	29.60	-0.37%	-
Feb 3, 2026	28.77	29.71	28.77	29.71	29.71	3.09%	-
Feb 2, 2026	28.57	28.82	28.57	28.82	28.82	-3.19%	90
Jan 30, 2026	29.73	29.77	29.73	29.77	29.77	0.17%	-
Jan 29, 2026	28.60	29.72	28.60	29.72	29.72	0.13%	117
Jan 28, 2026	29.92	29.92	29.14	29.68	29.68	-0.47%	340
Jan 27, 2026	29.39	29.82	29.39	29.82	29.82	-4.85%	-
Jan 26, 2026	31.71	32.05	31.20	31.34	31.34	-2.55%	150
Jan 23, 2026	32.46	32.46	32.16	32.16	32.16	-1.77%	-
Jan 22, 2026	32.96	34.40	32.74	32.74	32.74	3.05%	400
Jan 21, 2026	31.52	31.97	31.52	31.77	31.77	2.58%	30
Jan 20, 2026	30.28	30.97	30.20	30.97	30.97	-0.10%	5
Jan 19, 2026	31.00	31.00	31.00	31.00	31.00	-0.80%	-
Jan 16, 2026	30.82	31.25	30.82	31.25	31.25	0.22%	-
Jan 15, 2026	30.81	31.18	30.81	31.18	31.18	5.62%	-
Jan 14, 2026	28.52	29.52	28.52	29.52	29.52	2.71%	-
Jan 13, 2026	29.05	29.05	28.74	28.74	28.74	0.14%	45
Jan 12, 2026	28.58	28.70	28.58	28.70	28.70	-1.81%	-
Jan 9, 2026	27.77	29.23	27.77	29.23	29.23	5.56%	140
Jan 8, 2026	27.27	27.69	27.27	27.69	27.69	3.79%	-
Jan 7, 2026	27.99	27.99	26.68	26.68	26.68	-1.55%	-
Jan 6, 2026	25.91	27.10	25.91	27.10	27.10	6.78%	-
Jan 5, 2026	26.10	26.10	25.38	25.38	25.38	-1.01%	-
Jan 2, 2026	25.16	25.64	25.16	25.64	25.64	-	-
Dec 30, 2025	25.64	25.64	25.64	25.64	25.64	0.16%	-
Dec 29, 2025	25.60	25.60	25.60	25.60	25.60	-1.01%	-
Dec 23, 2025	25.86	25.86	25.86	25.86	25.86	-1.18%	-
Dec 22, 2025	26.17	26.17	26.17	26.17	26.17	2.95%	-
Dec 19, 2025	25.42	25.42	25.42	25.42	25.42	5.56%	-
Dec 18, 2025	24.08	24.08	24.08	24.08	24.08	2.34%	-
Dec 17, 2025	23.53	23.53	23.53	23.53	23.53	-1.38%	-
Dec 16, 2025	23.72	23.86	23.72	23.86	23.86	-3.52%	834
Dec 15, 2025	24.73	24.73	24.73	24.73	24.73	-0.40%	-
Dec 12, 2025	24.83	24.83	24.83	24.83	24.83	2.43%	-
Dec 11, 2025	23.87	24.30	23.87	24.24	24.24	1.59%	410
Dec 10, 2025	24.54	24.54	23.86	23.86	23.86	-0.91%	400
Dec 9, 2025	23.69	24.08	23.69	24.08	24.08	0.38%	-
Dec 8, 2025	24.85	24.85	23.99	23.99	23.99	-5.92%	50