Peabody Energy Corporation (BTU)
NYSE: BTU · Real-Time Price · USD
25.87
-1.13 (-4.19%)
At close: Oct 30, 2025, 4:00 PM EDT
26.19
+0.32 (1.24%)
Pre-market: Oct 31, 2025, 5:55 AM EDT
Peabody Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 26.15 | 26.48 | 24.60 | 25.87 | 25.87 | -4.19% | 6,699,950 |
| Oct 29, 2025 | 27.71 | 27.76 | 26.36 | 27.00 | 27.00 | -1.71% | 5,201,510 |
| Oct 28, 2025 | 28.10 | 28.11 | 27.12 | 27.47 | 27.47 | -3.10% | 3,444,865 |
| Oct 27, 2025 | 29.20 | 29.44 | 28.10 | 28.35 | 28.35 | -2.24% | 1,961,218 |
| Oct 24, 2025 | 29.14 | 29.65 | 28.79 | 29.00 | 29.00 | -0.21% | 2,372,746 |
| Oct 23, 2025 | 28.70 | 29.73 | 28.42 | 29.06 | 29.06 | 2.61% | 6,537,298 |
| Oct 22, 2025 | 28.29 | 29.20 | 27.83 | 28.32 | 28.32 | -1.87% | 4,762,448 |
| Oct 21, 2025 | 31.16 | 31.52 | 28.52 | 28.86 | 28.86 | -9.61% | 5,775,317 |
| Oct 20, 2025 | 32.01 | 32.37 | 31.56 | 31.93 | 31.93 | 1.98% | 2,566,237 |
| Oct 17, 2025 | 32.63 | 32.98 | 31.18 | 31.31 | 31.31 | -5.55% | 4,070,824 |
| Oct 16, 2025 | 33.18 | 34.13 | 32.83 | 33.15 | 33.15 | 0.67% | 4,944,309 |
| Oct 15, 2025 | 35.17 | 35.35 | 31.92 | 32.93 | 32.93 | -5.59% | 8,603,648 |
| Oct 14, 2025 | 32.75 | 35.99 | 32.15 | 34.88 | 34.88 | 4.37% | 8,808,013 |
| Oct 13, 2025 | 31.50 | 33.61 | 31.26 | 33.42 | 33.42 | 8.19% | 6,737,841 |
| Oct 10, 2025 | 32.50 | 32.60 | 30.77 | 30.89 | 30.89 | -2.98% | 5,092,182 |
| Oct 9, 2025 | 32.25 | 33.29 | 31.83 | 31.84 | 31.84 | 0.32% | 3,419,764 |
| Oct 8, 2025 | 32.60 | 33.09 | 31.73 | 31.74 | 31.74 | -2.04% | 5,710,935 |
| Oct 7, 2025 | 31.60 | 33.17 | 31.57 | 32.40 | 32.40 | 3.58% | 5,595,546 |
| Oct 6, 2025 | 32.48 | 33.28 | 31.13 | 31.28 | 31.28 | -2.25% | 8,966,598 |
| Oct 3, 2025 | 29.60 | 32.60 | 29.43 | 32.00 | 32.00 | 9.18% | 12,937,429 |
| Oct 2, 2025 | 28.47 | 29.32 | 28.02 | 29.31 | 29.31 | 3.64% | 5,380,558 |
| Oct 1, 2025 | 26.68 | 28.52 | 26.52 | 28.28 | 28.28 | 6.64% | 5,635,038 |
| Sep 30, 2025 | 26.43 | 26.61 | 25.51 | 26.52 | 26.52 | -1.08% | 4,696,522 |
| Sep 29, 2025 | 25.02 | 26.97 | 24.63 | 26.81 | 26.81 | 9.29% | 8,375,192 |
| Sep 26, 2025 | 24.46 | 24.87 | 24.22 | 24.53 | 24.53 | -0.04% | 3,507,902 |
| Sep 25, 2025 | 25.70 | 26.33 | 24.35 | 24.54 | 24.54 | -4.92% | 7,646,080 |
| Sep 24, 2025 | 23.75 | 25.99 | 23.61 | 25.81 | 25.81 | 8.22% | 10,388,311 |
| Sep 23, 2025 | 23.21 | 24.00 | 23.04 | 23.85 | 23.85 | 3.47% | 7,966,243 |
| Sep 22, 2025 | 22.35 | 23.46 | 22.21 | 23.05 | 23.05 | 1.45% | 5,186,874 |
| Sep 19, 2025 | 21.85 | 22.87 | 21.53 | 22.72 | 22.72 | 4.27% | 7,100,333 |
| Sep 18, 2025 | 21.20 | 22.02 | 20.55 | 21.79 | 21.79 | 2.44% | 5,672,182 |
| Sep 17, 2025 | 20.42 | 21.32 | 20.24 | 21.27 | 21.27 | 3.76% | 9,191,121 |
| Sep 16, 2025 | 20.05 | 20.51 | 19.77 | 20.50 | 20.50 | 2.30% | 4,914,712 |
| Sep 15, 2025 | 18.57 | 20.06 | 18.41 | 20.04 | 20.04 | 8.85% | 7,162,475 |
| Sep 12, 2025 | 18.27 | 18.55 | 18.20 | 18.41 | 18.41 | -0.65% | 1,822,094 |
| Sep 11, 2025 | 18.32 | 18.66 | 18.28 | 18.53 | 18.53 | 0.05% | 2,062,796 |
| Sep 10, 2025 | 18.50 | 18.58 | 18.22 | 18.52 | 18.52 | 0.11% | 2,658,615 |
| Sep 9, 2025 | 18.95 | 18.97 | 18.33 | 18.50 | 18.50 | 0.65% | 2,764,666 |
| Sep 8, 2025 | 19.01 | 19.01 | 18.29 | 18.38 | 18.38 | -3.92% | 3,767,222 |
| Sep 5, 2025 | 17.30 | 19.13 | 17.28 | 19.13 | 19.13 | 9.94% | 6,661,683 |
| Sep 4, 2025 | 17.08 | 17.68 | 17.00 | 17.40 | 17.40 | 1.81% | 4,043,228 |
| Sep 3, 2025 | 16.65 | 17.21 | 16.48 | 17.09 | 17.09 | 1.85% | 3,540,247 |
| Sep 2, 2025 | 17.22 | 17.25 | 16.46 | 16.78 | 16.78 | -3.56% | 3,971,928 |
| Aug 29, 2025 | 16.81 | 17.43 | 16.76 | 17.40 | 17.40 | 3.33% | 3,650,459 |
| Aug 28, 2025 | 16.92 | 16.92 | 16.51 | 16.84 | 16.84 | 0.48% | 2,382,955 |
| Aug 27, 2025 | 16.67 | 17.01 | 16.57 | 16.76 | 16.76 | -0.89% | 3,761,760 |
| Aug 26, 2025 | 16.50 | 17.10 | 16.21 | 16.91 | 16.91 | 0.65% | 3,681,124 |
| Aug 25, 2025 | 16.50 | 17.36 | 16.46 | 16.80 | 16.80 | 1.76% | 4,120,332 |
| Aug 22, 2025 | 15.89 | 16.72 | 15.80 | 16.51 | 16.51 | 3.06% | 3,724,060 |
| Aug 21, 2025 | 15.70 | 16.15 | 15.67 | 16.02 | 16.02 | 0.12% | 4,123,804 |