Peabody Energy Corporation (BTU)

Peabody Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 22, 2026	39.10	39.95	38.16	38.52	38.43	-0.80%	4,706,115
Jan 21, 2026	37.70	39.02	37.35	38.83	38.74	4.55%	3,873,597
Jan 20, 2026	36.18	37.46	36.00	37.14	37.06	2.15%	2,998,932
Jan 16, 2026	36.00	37.88	35.78	36.36	36.28	0.83%	3,061,319
Jan 15, 2026	35.93	37.13	35.39	36.06	35.98	0.06%	4,129,765
Jan 14, 2026	34.22	36.06	33.93	36.04	35.96	7.45%	4,786,133
Jan 13, 2026	34.35	34.66	33.40	33.54	33.46	-1.79%	1,970,209
Jan 12, 2026	33.95	34.62	33.23	34.15	34.07	1.04%	3,130,273
Jan 9, 2026	33.28	35.18	32.85	33.80	33.72	3.05%	4,102,887
Jan 8, 2026	32.63	33.13	31.67	32.80	32.73	1.99%	2,965,304
Jan 7, 2026	32.06	32.54	31.20	32.16	32.09	-0.34%	2,720,764
Jan 6, 2026	31.19	33.37	31.11	32.27	32.20	5.39%	5,011,182
Jan 5, 2026	31.34	31.66	29.42	30.62	30.55	-0.20%	2,298,546
Jan 2, 2026	30.00	30.88	29.85	30.68	30.61	3.30%	1,783,762

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.