Peabody Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	29.61	29.70	27.40	27.64	27.64	-6.08%	2,810,894
Sep 2, 2026	29.04	30.24	28.95	29.43	29.43	1.13%	2,041,448
Sep 1, 2026	29.65	29.75	28.74	29.10	29.10	-1.99%	2,151,116
Aug 31, 2026	29.67	30.41	29.25	29.69	29.69	2.66%	2,893,008
Aug 28, 2026	29.72	29.73	28.84	28.92	28.92	-1.77%	1,466,061
Aug 27, 2026	27.20	29.45	27.11	29.44	29.44	7.76%	3,097,646
Aug 26, 2026	27.12	27.92	26.99	27.32	27.32	-0.51%	1,712,073
Aug 25, 2026	27.42	27.61	26.96	27.46	27.46	-1.58%	1,439,837
Aug 24, 2026	27.80	28.35	27.30	27.90	27.90	1.05%	1,808,815
Aug 21, 2026	27.30	27.78	27.14	27.61	27.61	2.79%	2,069,875
Aug 20, 2026	26.45	27.35	26.38	26.86	26.86	0.04%	1,754,142
Aug 19, 2026	25.59	27.03	25.55	26.85	26.85	6.63%	3,673,711
Aug 18, 2026	25.44	25.96	24.87	25.18	25.18	-2.82%	1,659,880
Aug 17, 2026	25.64	26.17	25.04	25.91	25.91	1.69%	2,101,196
Aug 14, 2026	24.67	25.52	24.48	25.48	25.48	5.77%	1,917,920
Aug 13, 2026	24.75	25.38	24.01	24.09	24.09	-2.31%	2,341,037
Aug 12, 2026	24.30	24.88	24.10	24.66	24.66	1.34%	1,654,596
Aug 11, 2026	24.61	24.72	24.25	24.41	24.34	-0.97%	2,162,538
Aug 10, 2026	23.77	24.71	23.53	24.65	24.57	3.53%	2,749,832
Aug 7, 2026	23.17	23.86	22.93	23.81	23.74	1.23%	1,689,964
Aug 6, 2026	23.25	24.23	22.93	23.52	23.45	3.16%	2,973,443
Aug 5, 2026	22.60	23.39	22.60	22.80	22.73	1.97%	2,506,222
Aug 4, 2026	21.71	22.49	21.71	22.36	22.29	2.62%	1,674,925
Aug 3, 2026	21.33	21.94	21.16	21.79	21.72	2.20%	2,130,798
Jul 31, 2026	21.72	22.11	21.02	21.32	21.25	-0.37%	2,128,914
Jul 30, 2026	21.00	22.22	21.00	21.40	21.33	2.79%	2,775,025
Jul 29, 2026	21.42	21.49	20.06	20.82	20.76	-10.41%	7,279,708
Jul 28, 2026	22.90	23.38	22.55	23.24	23.17	0.65%	4,311,309
Jul 27, 2026	22.47	23.14	22.31	23.09	23.02	1.27%	2,117,351
Jul 24, 2026	23.78	23.82	22.75	22.80	22.73	-4.28%	1,801,551
Jul 23, 2026	24.17	24.53	23.71	23.82	23.75	-0.25%	1,976,448
Jul 22, 2026	23.28	24.04	23.16	23.88	23.81	3.51%	2,415,548
Jul 21, 2026	22.86	23.63	22.71	23.07	23.00	0.57%	2,218,587
Jul 20, 2026	22.54	23.23	22.01	22.94	22.87	2.23%	1,831,598
Jul 17, 2026	22.68	22.80	22.16	22.44	22.37	-0.80%	2,137,843
Jul 16, 2026	23.35	23.68	22.59	22.62	22.55	-3.95%	1,593,887
Jul 15, 2026	24.35	24.53	23.09	23.55	23.48	-2.04%	1,813,947
Jul 14, 2026	23.86	24.50	23.77	24.04	23.97	1.86%	1,867,414
Jul 13, 2026	23.66	23.85	23.23	23.60	23.53	0.98%	1,797,592
Jul 10, 2026	23.43	23.83	23.15	23.37	23.30	-0.26%	1,996,608
Jul 9, 2026	23.02	23.64	22.66	23.43	23.36	2.40%	2,004,397
Jul 8, 2026	22.72	23.35	22.44	22.88	22.81	0.93%	2,565,043
Jul 7, 2026	22.93	23.21	21.96	22.67	22.60	-0.04%	3,515,012
Jul 6, 2026	22.41	23.14	22.36	22.68	22.61	1.70%	2,701,669
Jul 2, 2026	22.63	23.28	22.05	22.30	22.23	0.45%	2,121,555
Jul 1, 2026	22.88	23.52	22.10	22.20	22.13	-3.98%	3,649,802
Jun 30, 2026	23.11	23.64	22.48	23.12	23.05	-0.69%	4,428,095
Jun 29, 2026	23.15	23.50	22.92	23.28	23.21	-0.98%	2,277,711
Jun 26, 2026	23.35	24.08	23.00	23.51	23.44	-0.76%	4,085,483
Jun 25, 2026	23.28	24.04	22.90	23.69	23.62	1.72%	1,995,751