Peabody Energy Corporation (BTU)

Peabody Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	33.66	33.91	32.41	33.53	33.53	-1.30%	2,150,255
Feb 19, 2026	33.12	34.03	32.47	33.97	33.97	2.04%	1,922,399
Feb 18, 2026	32.58	33.46	32.41	33.29	33.29	2.75%	2,311,525
Feb 17, 2026	34.19	34.19	32.29	32.40	32.40	-5.95%	2,400,168
Feb 13, 2026	35.22	35.22	33.82	34.45	34.45	-1.96%	3,197,940
Feb 12, 2026	37.80	37.80	33.88	35.14	35.14	-4.43%	4,754,863
Feb 11, 2026	37.05	38.13	35.63	36.77	36.77	2.25%	1,894,505
Feb 10, 2026	37.73	37.95	35.51	35.96	35.96	-4.94%	3,684,167
Feb 9, 2026	36.56	38.42	36.40	37.83	37.83	2.46%	3,030,592
Feb 6, 2026	34.70	37.31	34.43	36.92	36.92	7.83%	3,761,919
Feb 5, 2026	34.18	36.12	33.49	34.24	34.24	-2.20%	3,743,143
Feb 4, 2026	36.21	36.30	33.49	35.01	35.01	-0.62%	2,994,456
Feb 3, 2026	35.00	35.50	34.30	35.23	35.23	3.01%	2,132,917
Feb 2, 2026	34.85	35.64	33.62	34.20	34.20	-3.01%	3,013,996
Jan 30, 2026	35.38	36.26	34.53	35.26	35.26	-2.41%	2,724,100
Jan 29, 2026	35.90	36.50	34.12	36.13	36.13	2.70%	3,126,936
Jan 28, 2026	36.47	36.68	34.46	35.18	35.18	-2.52%	3,044,664
Jan 27, 2026	35.44	36.84	35.05	36.09	36.09	1.04%	1,877,113
Jan 26, 2026	38.60	38.73	35.51	35.72	35.72	-5.90%	3,300,016
Jan 23, 2026	38.56	38.77	37.62	37.96	37.96	-1.45%	2,054,524
Jan 22, 2026	39.10	39.95	38.16	38.52	38.52	-0.80%	4,702,244
Jan 21, 2026	37.70	39.02	37.35	38.83	38.83	4.55%	3,870,035
Jan 20, 2026	36.18	37.46	36.00	37.14	37.14	2.15%	2,947,420
Jan 16, 2026	36.00	37.88	35.78	36.36	36.36	0.83%	3,040,969
Jan 15, 2026	35.93	37.13	35.39	36.06	36.06	0.06%	4,127,200
Jan 14, 2026	34.22	36.06	33.93	36.04	36.04	7.45%	4,782,023
Jan 13, 2026	34.35	34.66	33.40	33.54	33.54	-1.79%	1,965,833
Jan 12, 2026	33.95	34.62	33.23	34.15	34.15	1.04%	3,129,033
Jan 9, 2026	33.28	35.18	32.85	33.80	33.80	3.05%	4,102,537
Jan 8, 2026	32.63	33.13	31.67	32.80	32.80	1.99%	2,933,765
Jan 7, 2026	32.06	32.54	31.20	32.16	32.16	-0.34%	2,680,239
Jan 6, 2026	31.19	33.37	31.11	32.27	32.27	5.39%	4,988,435
Jan 5, 2026	31.34	31.66	29.42	30.62	30.62	-0.20%	2,285,259
Jan 2, 2026	30.00	30.88	29.85	30.68	30.68	3.30%	1,782,399
Dec 31, 2025	29.83	29.94	29.50	29.70	29.70	-0.44%	1,955,113
Dec 30, 2025	31.00	31.08	29.74	29.83	29.83	-2.00%	1,090,625
Dec 29, 2025	29.90	30.72	29.55	30.44	30.44	0.20%	1,336,691
Dec 26, 2025	31.11	31.11	30.07	30.38	30.38	-1.33%	1,103,602
Dec 24, 2025	31.05	31.62	30.58	30.79	30.79	-1.35%	682,157
Dec 23, 2025	30.63	31.53	30.59	31.21	31.21	1.66%	1,569,564
Dec 22, 2025	31.37	31.80	30.52	30.70	30.70	-0.55%	1,873,590
Dec 19, 2025	30.02	31.48	29.92	30.87	30.87	2.59%	4,265,198
Dec 18, 2025	29.00	30.38	28.89	30.09	30.09	5.58%	2,566,557
Dec 17, 2025	28.29	28.80	27.52	28.50	28.50	2.67%	2,368,439
Dec 16, 2025	28.16	29.00	27.76	27.76	27.76	-1.39%	3,668,987
Dec 15, 2025	29.70	29.70	27.65	28.15	28.15	-3.43%	5,219,390
Dec 12, 2025	30.00	30.29	28.49	29.15	29.15	-0.44%	2,851,270
Dec 11, 2025	28.00	29.64	27.88	29.28	29.28	3.79%	2,407,749
Dec 10, 2025	28.34	28.48	27.51	28.21	28.21	-0.95%	2,508,438
Dec 9, 2025	27.66	28.58	27.60	28.48	28.48	2.74%	2,013,225

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.