JDE Peet's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	31.74	31.74	31.70	31.73	31.73	0.02%	522,337
Mar 10, 2026	31.74	31.74	31.70	31.72	31.72	0.06%	162,729
Mar 9, 2026	31.70	31.74	31.70	31.70	31.70	-0.10%	55,883
Mar 6, 2026	31.72	31.74	31.70	31.73	31.73	0.01%	9,749
Mar 5, 2026	31.72	31.76	31.70	31.73	31.73	0.03%	304,641
Mar 4, 2026	31.74	31.76	31.70	31.72	31.72	-0.03%	217,494
Mar 3, 2026	31.76	31.76	31.72	31.73	31.73	-0.10%	118,560
Mar 2, 2026	31.72	31.76	31.68	31.76	31.76	0.06%	2,118,305
Feb 27, 2026	31.72	31.74	31.70	31.74	31.74	0.12%	41,215
Feb 26, 2026	31.72	31.74	31.70	31.70	31.70	-0.06%	33,665
Feb 25, 2026	31.70	31.72	31.70	31.72	31.72	0.03%	100,737
Feb 24, 2026	31.72	31.73	31.70	31.71	31.71	0.03%	956,984
Feb 23, 2026	31.70	31.72	31.70	31.70	31.70	0.01%	926,284
Feb 20, 2026	31.68	31.72	31.68	31.70	31.70	0.06%	113,058
Feb 19, 2026	31.66	31.70	31.66	31.68	31.68	0.02%	1,467,609
Feb 18, 2026	31.68	31.68	31.66	31.67	31.67	0.01%	4,199
Feb 17, 2026	31.68	31.69	31.64	31.67	31.67	0.05%	34,956
Feb 16, 2026	31.68	31.68	31.64	31.65	31.65	-0.08%	727
Feb 13, 2026	31.70	31.72	31.64	31.68	31.67	-0.06%	546,612
Feb 12, 2026	31.70	31.70	31.68	31.70	31.69	0.05%	419,339
Feb 11, 2026	31.68	31.70	31.68	31.68	31.68	-	728,298
Feb 10, 2026	31.70	31.70	31.66	31.68	31.68	-0.01%	305,225
Feb 9, 2026	31.66	31.74	31.66	31.68	31.68	0.07%	1,595,830
Feb 6, 2026	31.66	31.70	31.64	31.66	31.66	-0.05%	20,553
Feb 5, 2026	31.76	31.76	31.66	31.68	31.68	0.04%	3,717
Feb 4, 2026	31.70	31.90	31.66	31.67	31.67	0.06%	73,529
Feb 3, 2026	31.64	31.70	31.64	31.65	31.65	0.03%	699,832
Feb 2, 2026	31.64	31.68	31.62	31.64	31.64	0.07%	57,145
Jan 30, 2026	31.64	31.64	31.62	31.62	31.62	-0.06%	106,951
Jan 29, 2026	31.62	31.66	31.62	31.64	31.64	0.03%	15,585
Jan 28, 2026	31.64	31.64	31.62	31.63	31.63	0.03%	47,526
Jan 27, 2026	31.64	31.66	31.62	31.62	31.62	-0.03%	8,351
Jan 26, 2026	31.66	31.66	31.62	31.63	31.63	0.01%	22,340
Jan 23, 2026	31.66	31.66	31.62	31.63	31.63	0.01%	34,411
Jan 22, 2026	31.66	31.66	31.62	31.63	31.62	-0.02%	72,741
Jan 21, 2026	31.60	31.64	31.60	31.63	31.63	-	598,089
Jan 20, 2026	31.60	31.64	31.60	31.63	31.63	0.03%	369,784
Jan 19, 2026	31.60	31.62	31.60	31.62	31.62	-0.94%	108,412
Jan 16, 2026	31.94	31.95	31.90	31.92	31.56	-0.02%	551,552
Jan 15, 2026	31.90	31.96	31.88	31.93	31.56	0.14%	5,682,234
Jan 14, 2026	31.90	31.92	31.86	31.88	31.52	0.06%	57,442
Jan 13, 2026	31.86	31.90	31.84	31.86	31.50	0.03%	2,260,642
Jan 12, 2026	31.86	31.86	31.82	31.85	31.49	0.02%	373,333
Jan 9, 2026	31.88	31.88	31.84	31.84	31.48	-0.05%	146,261
Jan 8, 2026	31.86	31.90	31.84	31.86	31.50	-0.06%	161,730
Jan 7, 2026	31.86	31.90	31.86	31.88	31.52	-	1,054,310
Jan 6, 2026	31.86	31.88	31.84	31.88	31.52	0.12%	16,193
Jan 5, 2026	31.92	31.92	31.80	31.84	31.48	-0.06%	154,379
Jan 2, 2026	31.86	31.92	31.80	31.86	31.50	-0.06%	36,034
Dec 31, 2025	31.90	31.90	31.80	31.88	31.52	0.17%	201