Peabody Energy Corporation (BTU)

NYSE: BTU · Real-Time Price · USD

24.55

+0.14 (0.57%)

At close: May 22, 2026, 4:00 PM EDT

24.58

+0.03 (0.14%)

After-hours: May 22, 2026, 7:42 PM EDT

Peabody Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	24.34	24.87	24.19	24.55	24.55	0.57%	2,578,382
May 21, 2026	23.35	24.80	23.19	24.41	24.41	4.49%	3,761,358
May 20, 2026	24.10	24.13	23.36	23.36	23.36	-1.60%	1,730,013
May 19, 2026	23.76	23.91	23.36	23.74	23.74	-0.02%	2,036,152
May 18, 2026	23.67	24.29	23.49	23.82	23.75	0.21%	2,980,032
May 15, 2026	24.39	24.59	23.69	23.77	23.70	-2.02%	2,469,995
May 14, 2026	24.09	24.45	23.75	24.26	24.18	0.87%	2,024,161
May 13, 2026	24.76	24.84	23.77	24.05	23.97	-2.91%	2,594,701
May 12, 2026	24.77	25.15	24.23	24.77	24.69	0.41%	3,040,567
May 11, 2026	23.74	25.35	23.74	24.67	24.59	4.58%	3,549,139
May 8, 2026	23.86	24.46	23.58	23.59	23.52	-1.99%	2,363,028
May 7, 2026	24.46	24.61	23.89	24.07	23.99	-3.57%	3,466,842
May 6, 2026	24.78	25.22	24.30	24.96	24.88	-0.16%	5,630,083
May 5, 2026	25.40	26.65	24.51	25.00	24.92	-5.73%	6,942,862
May 4, 2026	26.66	26.79	26.09	26.52	26.44	-0.04%	3,289,286
May 1, 2026	26.03	26.66	25.04	26.53	26.45	-0.49%	4,290,033
Apr 30, 2026	26.86	27.33	26.20	26.66	26.58	-2.84%	3,300,033
Apr 29, 2026	27.22	27.74	27.00	27.44	27.35	2.01%	2,282,806
Apr 28, 2026	27.20	27.41	26.48	26.90	26.82	-0.63%	1,644,496
Apr 27, 2026	26.40	27.26	26.22	27.07	26.98	1.77%	1,344,915
Apr 24, 2026	27.01	27.62	26.53	26.60	26.52	-2.78%	1,986,422
Apr 23, 2026	27.70	28.01	26.97	27.36	27.27	-1.26%	2,056,731
Apr 22, 2026	27.23	27.90	27.13	27.71	27.62	2.48%	2,730,393
Apr 21, 2026	26.11	27.06	26.00	27.04	26.95	5.13%	3,503,289
Apr 20, 2026	25.68	26.23	25.51	25.72	25.64	0.27%	2,459,610
Apr 17, 2026	26.39	26.50	25.20	25.65	25.57	-4.75%	5,031,447
Apr 16, 2026	28.06	28.26	26.69	26.93	26.85	-3.92%	3,647,854
Apr 15, 2026	27.42	28.13	27.30	28.03	27.94	1.23%	2,730,120
Apr 14, 2026	28.54	28.54	27.19	27.69	27.60	-2.77%	2,612,276
Apr 13, 2026	28.46	28.86	28.16	28.48	28.39	0.67%	2,433,809
Apr 10, 2026	27.59	28.85	27.58	28.29	28.20	2.09%	3,597,831
Apr 9, 2026	30.29	30.60	27.67	27.71	27.62	-8.18%	5,593,613
Apr 8, 2026	30.43	30.60	29.41	30.18	30.08	-5.57%	4,841,556
Apr 7, 2026	33.04	33.35	31.66	31.96	31.86	-3.24%	2,642,027
Apr 6, 2026	33.81	33.83	32.02	33.03	32.93	-1.58%	1,914,500
Apr 2, 2026	33.62	34.40	33.07	33.56	33.45	2.13%	3,075,119
Apr 1, 2026	33.10	34.07	32.66	32.86	32.76	-0.27%	3,487,562
Mar 31, 2026	34.52	35.87	32.49	32.95	32.85	-7.65%	5,658,740
Mar 30, 2026	39.27	39.27	34.72	35.68	35.57	-9.67%	6,012,726
Mar 27, 2026	38.21	40.12	37.17	39.50	39.38	5.53%	4,791,824
Mar 26, 2026	37.90	38.88	37.12	37.43	37.31	-0.66%	3,618,936
Mar 25, 2026	37.75	38.17	37.16	37.68	37.56	-1.34%	2,695,684
Mar 24, 2026	35.74	39.37	35.74	38.19	38.07	7.91%	5,472,793
Mar 23, 2026	35.71	37.14	35.21	35.39	35.28	-5.15%	4,655,687
Mar 20, 2026	37.60	38.50	36.19	37.31	37.19	-0.37%	8,037,765
Mar 19, 2026	37.00	41.14	36.85	37.45	37.33	3.28%	9,898,573
Mar 18, 2026	34.98	36.56	34.60	36.26	36.15	2.43%	3,353,253
Mar 17, 2026	34.92	35.51	34.53	35.40	35.29	0.94%	2,857,609
Mar 16, 2026	34.92	36.05	34.52	35.07	34.96	1.24%	2,828,297
Mar 13, 2026	36.27	36.42	34.09	34.64	34.53	-3.59%	2,052,961