JDE Peet's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	31.86	31.90	31.84	31.86	31.86	-0.06%	161,730
Jan 7, 2026	31.86	31.90	31.86	31.88	31.88	-	1,054,310
Jan 6, 2026	31.86	31.88	31.84	31.88	31.88	0.12%	16,193
Jan 5, 2026	31.92	31.92	31.80	31.84	31.84	-0.06%	154,379
Jan 2, 2026	31.86	31.92	31.80	31.86	31.86	-0.06%	36,034
Dec 31, 2025	31.90	31.90	31.80	31.88	31.88	0.17%	201
Dec 30, 2025	31.86	31.86	31.76	31.83	31.83	0.11%	3,624
Dec 29, 2025	31.68	31.82	31.68	31.79	31.79	0.09%	3,863
Dec 24, 2025	31.80	31.80	31.74	31.76	31.76	-0.09%	1,559
Dec 23, 2025	31.84	31.84	31.76	31.79	31.79	0.04%	7,370
Dec 22, 2025	31.90	31.90	31.76	31.78	31.77	-0.27%	276,825
Dec 19, 2025	31.74	31.94	31.74	31.86	31.86	0.38%	177,431
Dec 18, 2025	31.70	31.76	31.70	31.74	31.74	0.13%	40,634
Dec 17, 2025	31.72	31.76	31.70	31.70	31.70	-0.06%	231,328
Dec 16, 2025	31.70	31.74	31.66	31.72	31.72	-0.09%	383,370
Dec 15, 2025	31.70	31.78	31.66	31.75	31.75	0.12%	31,836
Dec 12, 2025	31.66	31.71	31.66	31.71	31.71	0.16%	189,466
Dec 11, 2025	31.64	31.70	31.64	31.66	31.66	0.01%	676,571
Dec 10, 2025	31.64	31.68	31.62	31.66	31.66	0.01%	6,673
Dec 9, 2025	31.60	31.68	31.60	31.65	31.65	0.11%	16,513
Dec 8, 2025	31.62	31.63	31.60	31.62	31.62	0.03%	19,148
Dec 5, 2025	31.60	31.64	31.58	31.61	31.61	-0.03%	211,100
Dec 4, 2025	31.56	31.64	31.56	31.62	31.62	0.17%	26,840
Dec 3, 2025	31.50	31.60	31.50	31.57	31.57	0.12%	257,644
Dec 2, 2025	31.56	31.56	31.52	31.53	31.53	-0.03%	9,217
Dec 1, 2025	31.52	31.60	31.52	31.54	31.54	-0.08%	7,732
Nov 28, 2025	31.60	31.62	31.52	31.57	31.56	0.14%	38,665
Nov 27, 2025	31.50	31.58	31.50	31.52	31.52	0.16%	20,716
Nov 26, 2025	31.50	31.52	31.46	31.47	31.47	-0.06%	40,237
Nov 25, 2025	31.46	31.52	31.44	31.49	31.49	-0.05%	178,126
Nov 24, 2025	31.50	31.52	31.46	31.50	31.50	0.12%	221,805
Nov 21, 2025	31.44	31.50	31.44	31.47	31.47	-0.07%	275,357
Nov 20, 2025	31.54	31.54	31.44	31.49	31.49	-0.04%	208,269
Nov 19, 2025	31.52	31.54	31.46	31.50	31.50	-0.09%	17,325
Nov 18, 2025	31.50	31.58	31.48	31.53	31.53	-0.11%	146,443
Nov 17, 2025	31.60	31.60	31.50	31.56	31.56	-0.02%	754,194
Nov 14, 2025	31.62	31.64	31.48	31.57	31.57	-0.22%	29,098
Nov 13, 2025	31.62	31.64	31.46	31.64	31.64	-	54,729
Nov 12, 2025	31.64	31.68	31.60	31.64	31.64	-0.06%	449,524
Nov 11, 2025	31.68	31.68	31.62	31.66	31.66	0.12%	738,194
Nov 10, 2025	31.62	31.68	31.58	31.62	31.62	-0.06%	358,959
Nov 7, 2025	31.58	31.64	31.56	31.64	31.64	0.19%	483,401
Nov 6, 2025	31.60	31.60	31.54	31.58	31.58	0.03%	708,460
Nov 5, 2025	31.60	31.64	31.56	31.57	31.57	-	501,692
Nov 4, 2025	31.54	31.65	31.54	31.57	31.57	-	1,639,263
Nov 3, 2025	31.57	31.62	31.54	31.57	31.57	0.03%	338,639
Oct 31, 2025	31.62	31.62	31.52	31.56	31.56	-0.15%	180,306
Oct 30, 2025	31.56	31.70	31.54	31.61	31.61	0.16%	323,637
Oct 29, 2025	31.60	31.60	31.54	31.56	31.56	-	589,238
Oct 28, 2025	31.50	31.60	31.50	31.56	31.56	0.11%	708,848