JDE Peet's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	31.70	31.70	31.68	31.68	31.68	-	162,821
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
Dec 30, 2025	31.86	31.86	31.76	31.83	31.47	0.11%	3,624
Dec 29, 2025	31.68	31.82	31.68	31.79	31.43	0.09%	3,863
Dec 24, 2025	31.80	31.80	31.74	31.76	31.40	-0.09%	1,559
Dec 23, 2025	31.84	31.84	31.76	31.79	31.43	0.04%	7,370
Dec 22, 2025	31.90	31.90	31.76	31.78	31.42	-0.27%	276,825
Dec 19, 2025	31.74	31.94	31.74	31.86	31.50	0.38%	177,431
Dec 18, 2025	31.70	31.76	31.70	31.74	31.38	0.13%	40,634
Dec 17, 2025	31.72	31.76	31.70	31.70	31.34	-0.06%	231,328
Dec 16, 2025	31.70	31.74	31.66	31.72	31.36	-0.09%	383,370
Dec 15, 2025	31.70	31.78	31.66	31.75	31.39	0.12%	31,836
Dec 12, 2025	31.66	31.71	31.66	31.71	31.35	0.16%	189,466
Dec 11, 2025	31.64	31.70	31.64	31.66	31.30	0.01%	676,571
Dec 10, 2025	31.64	31.68	31.62	31.66	31.30	0.01%	6,673
Dec 9, 2025	31.60	31.68	31.60	31.65	31.30	0.11%	16,513
Dec 8, 2025	31.62	31.63	31.60	31.62	31.26	0.03%	19,148
Dec 5, 2025	31.60	31.64	31.58	31.61	31.25	-0.03%	211,100
Dec 4, 2025	31.56	31.64	31.56	31.62	31.26	0.17%	26,840
Dec 3, 2025	31.50	31.60	31.50	31.57	31.21	0.12%	257,644
Dec 2, 2025	31.56	31.56	31.52	31.53	31.17	-0.03%	9,217