Peabody Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	33.81	33.83	32.61	32.67	-	-2.67%	293,947
Apr 2, 2026	33.62	34.40	33.07	33.56	33.56	2.13%	3,071,921
Apr 1, 2026	33.10	34.07	32.66	32.86	32.86	-0.27%	3,480,182
Mar 31, 2026	34.52	35.87	32.49	32.95	32.95	-7.65%	5,633,348
Mar 30, 2026	39.27	39.27	34.72	35.68	35.68	-9.67%	5,956,454
Mar 27, 2026	38.21	40.12	37.17	39.50	39.50	5.53%	4,767,902
Mar 26, 2026	37.90	38.88	37.12	37.43	37.43	-0.66%	3,613,386
Mar 25, 2026	37.75	38.17	37.16	37.68	37.68	-1.34%	2,449,034
Mar 24, 2026	35.74	39.37	35.74	38.19	38.19	7.91%	5,233,800
Mar 23, 2026	35.71	37.14	35.21	35.39	35.39	-5.15%	4,596,458
Mar 20, 2026	37.60	38.50	36.19	37.31	37.31	-0.37%	7,836,039
Mar 19, 2026	37.00	41.14	36.85	37.45	37.45	3.28%	9,817,589
Mar 18, 2026	34.98	36.56	34.60	36.26	36.26	2.43%	3,340,963
Mar 17, 2026	34.92	35.51	34.53	35.40	35.40	0.94%	2,546,188
Mar 16, 2026	34.92	36.05	34.52	35.07	35.07	1.24%	2,826,619
Mar 13, 2026	36.27	36.42	34.09	34.64	34.64	-3.59%	2,049,563
Mar 12, 2026	34.99	36.50	34.40	35.93	35.93	4.08%	2,740,031
Mar 11, 2026	32.65	34.60	32.26	34.52	34.52	6.02%	2,140,405
Mar 10, 2026	33.20	33.64	32.31	32.56	32.56	-2.16%	2,187,487
Mar 9, 2026	32.10	33.67	31.65	33.28	33.28	3.61%	2,481,222
Mar 6, 2026	32.81	33.74	31.82	32.12	32.12	-3.49%	2,556,989
Mar 5, 2026	35.31	35.40	32.59	33.28	33.28	-6.75%	3,503,736
Mar 4, 2026	34.51	36.39	33.77	35.69	35.69	2.32%	2,971,433
Mar 3, 2026	33.60	35.92	32.89	34.88	34.88	3.72%	3,789,390
Mar 2, 2026	31.72	33.76	31.68	33.63	33.63	6.63%	4,278,588
Feb 27, 2026	32.03	32.10	30.28	31.54	31.54	-2.32%	4,151,336
Feb 26, 2026	32.61	32.61	31.53	32.29	32.29	-2.00%	3,410,439
Feb 25, 2026	33.93	34.21	32.72	32.95	32.95	-2.95%	1,827,102
Feb 24, 2026	33.36	34.75	33.10	33.95	33.95	2.32%	2,236,297
Feb 23, 2026	33.46	33.87	32.60	33.18	33.18	-1.04%	1,854,897
Feb 20, 2026	33.66	33.91	32.41	33.53	33.46	-1.30%	2,159,190
Feb 19, 2026	33.12	34.03	32.47	33.97	33.89	2.04%	2,293,666
Feb 18, 2026	32.58	33.46	32.41	33.29	33.22	2.75%	2,496,500
Feb 17, 2026	34.19	34.19	32.29	32.40	32.33	-5.95%	2,530,297
Feb 13, 2026	35.22	35.22	33.82	34.45	34.37	-1.96%	3,300,223
Feb 12, 2026	37.80	37.80	33.88	35.14	35.06	-4.43%	4,765,867
Feb 11, 2026	37.05	38.13	35.63	36.77	36.69	2.25%	2,583,168
Feb 10, 2026	37.73	37.95	35.51	35.96	35.88	-4.94%	3,763,028
Feb 9, 2026	36.56	38.42	36.40	37.83	37.75	2.46%	3,305,615
Feb 6, 2026	34.70	37.31	34.43	36.92	36.84	7.83%	3,765,822
Feb 5, 2026	34.18	36.12	33.49	34.24	34.16	-2.20%	3,745,163
Feb 4, 2026	36.21	36.30	33.49	35.01	34.93	-0.62%	3,474,035
Feb 3, 2026	35.00	35.50	34.30	35.23	35.15	3.01%	2,139,390
Feb 2, 2026	34.85	35.64	33.62	34.20	34.12	-3.01%	3,137,420
Jan 30, 2026	35.38	36.26	34.53	35.26	35.18	-2.41%	3,030,411
Jan 29, 2026	35.90	36.50	34.12	36.13	36.05	2.70%	3,136,659
Jan 28, 2026	36.47	36.68	34.46	35.18	35.10	-2.52%	3,062,174
Jan 27, 2026	35.44	36.84	35.05	36.09	36.01	1.04%	1,885,001
Jan 26, 2026	38.60	38.73	35.51	35.72	35.64	-5.90%	3,313,718
Jan 23, 2026	38.56	38.77	37.62	37.96	37.88	-1.45%	2,056,225