Peabody Energy Corporation (BTU)

Peabody Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	28.16	29.00	27.88	27.86	-	-1.03%	1,129,233
Dec 15, 2025	29.70	29.70	27.65	28.15	28.15	-3.43%	5,208,227
Dec 12, 2025	30.00	30.29	28.49	29.15	29.15	-0.44%	2,812,654
Dec 11, 2025	28.00	29.64	27.88	29.28	29.28	3.79%	2,407,331
Dec 10, 2025	28.34	28.48	27.51	28.21	28.21	-0.95%	2,491,528
Dec 9, 2025	27.66	28.58	27.60	28.48	28.48	2.74%	2,001,364
Dec 8, 2025	29.04	29.04	27.00	27.72	27.72	-4.48%	2,886,563
Dec 5, 2025	29.33	30.63	29.01	29.02	29.02	-1.66%	2,490,029
Dec 4, 2025	29.25	29.76	28.62	29.51	29.51	0.27%	2,076,395
Dec 3, 2025	27.73	29.79	27.73	29.43	29.43	6.71%	4,229,252
Dec 2, 2025	27.09	28.19	26.95	27.58	27.58	3.10%	2,897,327
Dec 1, 2025	27.09	27.76	26.59	26.75	26.75	-1.80%	2,442,910
Nov 28, 2025	26.79	27.43	26.67	27.24	27.24	0.96%	1,043,000
Nov 26, 2025	26.70	27.48	26.67	26.98	26.98	1.50%	1,837,013
Nov 25, 2025	26.13	27.16	25.95	26.58	26.58	1.80%	2,193,698
Nov 24, 2025	26.12	26.22	25.53	26.11	26.11	-0.95%	2,325,456
Nov 21, 2025	25.97	26.66	25.46	26.36	26.36	1.38%	2,745,599
Nov 20, 2025	28.17	28.24	25.85	26.00	26.00	-6.04%	3,681,178
Nov 19, 2025	28.71	29.25	27.22	27.67	27.67	-4.16%	2,951,617
Nov 18, 2025	28.19	29.06	27.92	28.87	28.87	1.55%	2,174,103
Nov 17, 2025	28.67	29.44	27.93	28.43	28.43	-1.52%	3,102,692
Nov 14, 2025	28.41	29.57	28.04	28.87	28.87	-0.69%	2,433,390
Nov 13, 2025	30.37	30.76	28.73	29.07	29.07	-4.34%	3,058,186
Nov 12, 2025	29.67	31.03	29.66	30.39	30.32	3.44%	5,154,991
Nov 11, 2025	30.08	30.08	28.68	29.38	29.31	-2.29%	2,075,063
Nov 10, 2025	31.10	31.15	29.98	30.07	30.00	-1.05%	2,089,423
Nov 7, 2025	29.20	31.16	29.04	30.39	30.32	2.25%	3,239,890
Nov 6, 2025	29.59	31.02	29.15	29.72	29.65	2.27%	3,783,614
Nov 5, 2025	29.67	29.67	28.72	29.06	28.99	-1.16%	2,559,117
Nov 4, 2025	28.10	29.53	27.78	29.40	29.33	-1.80%	4,425,026
Nov 3, 2025	28.02	30.33	27.55	29.94	29.87	9.19%	6,931,623
Oct 31, 2025	27.00	27.56	26.05	27.42	27.35	5.99%	4,381,406
Oct 30, 2025	26.15	26.48	24.60	25.87	25.81	-4.19%	6,699,950
Oct 29, 2025	27.71	27.76	26.36	27.00	26.93	-1.71%	5,201,510
Oct 28, 2025	28.10	28.11	27.12	27.47	27.40	-3.10%	3,444,865
Oct 27, 2025	29.20	29.44	28.10	28.35	28.28	-2.24%	1,961,218
Oct 24, 2025	29.14	29.65	28.79	29.00	28.93	-0.21%	2,372,746
Oct 23, 2025	28.70	29.73	28.42	29.06	28.99	2.61%	6,537,298
Oct 22, 2025	28.29	29.20	27.83	28.32	28.25	-1.87%	4,762,448
Oct 21, 2025	31.16	31.52	28.52	28.86	28.79	-9.61%	5,775,317
Oct 20, 2025	32.01	32.37	31.56	31.93	31.85	1.98%	2,566,237
Oct 17, 2025	32.63	32.98	31.18	31.31	31.23	-5.55%	4,070,824
Oct 16, 2025	33.18	34.13	32.83	33.15	33.07	0.67%	4,944,309
Oct 15, 2025	35.17	35.35	31.92	32.93	32.85	-5.59%	8,603,648
Oct 14, 2025	32.75	35.99	32.15	34.88	34.79	4.37%	8,808,013
Oct 13, 2025	31.50	33.61	31.26	33.42	33.34	8.19%	6,737,841
Oct 10, 2025	32.50	32.60	30.77	30.89	30.81	-2.98%	5,092,182
Oct 9, 2025	32.25	33.29	31.83	31.84	31.76	0.32%	3,419,764
Oct 8, 2025	32.60	33.09	31.73	31.74	31.66	-2.04%	5,710,935
Oct 7, 2025	31.60	33.17	31.57	32.40	32.32	3.58%	5,595,546

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.