JDE Peet's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	18.18	18.61	18.18	18.30	18.30	-0.26%	5,362
Apr 24, 2026	18.45	18.50	18.35	18.35	18.35	-0.32%	908
Apr 23, 2026	18.35	18.68	18.20	18.41	18.41	1.13%	6,045
Apr 22, 2026	18.36	18.67	18.20	18.20	18.20	0.39%	3,544
Apr 21, 2026	18.57	18.72	18.13	18.13	18.13	-2.58%	3,721
Apr 20, 2026	17.86	18.78	17.86	18.61	18.61	-1.37%	9,423
Apr 17, 2026	18.85	19.31	18.80	18.87	18.87	5.06%	2,920
Apr 16, 2026	18.58	18.60	17.41	17.96	17.96	-3.60%	3,231
Apr 15, 2026	19.15	19.15	18.53	18.63	18.63	0.27%	6,450
Apr 14, 2026	18.82	18.92	18.58	18.58	18.58	0.32%	10,444
Apr 13, 2026	18.37	18.75	18.37	18.52	18.52	2.83%	6,195
Apr 10, 2026	18.33	18.33	18.01	18.01	18.01	-2.54%	2,073
Apr 9, 2026	18.55	18.65	18.48	18.48	18.48	0.16%	28,286
Apr 8, 2026	18.54	18.74	18.28	18.45	18.45	0.38%	3,884
Apr 7, 2026	18.27	18.47	18.27	18.38	18.38	1.94%	51,039
Apr 6, 2026	18.25	18.50	18.00	18.03	18.03	-0.83%	7,301
Apr 2, 2026	18.50	18.50	18.18	18.18	18.18	-1.03%	2,282
Apr 1, 2026	18.40	18.99	18.35	18.37	18.37	-	3,321
Mar 31, 2026	18.29	18.39	18.25	18.37	18.37	1.22%	30,610
Mar 30, 2026	18.24	18.51	18.15	18.15	18.15	-0.23%	5,971
Mar 27, 2026	18.23	18.23	18.19	18.19	18.19	-3.19%	995
Mar 26, 2026	19.43	19.43	18.79	18.79	18.79	1.73%	595
Mar 25, 2026	18.37	18.54	18.20	18.47	18.47	-2.48%	1,507
Mar 24, 2026	18.49	18.94	18.47	18.94	18.94	2.02%	2,276
Mar 23, 2026	18.38	18.57	18.31	18.57	18.57	1.01%	4,083
Mar 20, 2026	18.94	19.74	18.02	18.38	18.38	1.60%	1,984
Mar 19, 2026	18.28	18.49	18.09	18.09	18.09	-4.79%	2,962
Mar 18, 2026	18.24	19.00	18.15	19.00	19.00	3.47%	1,553
Mar 17, 2026	18.94	18.94	18.14	18.36	18.36	1.45%	14,100
Mar 16, 2026	18.63	18.75	18.10	18.10	18.10	0.30%	11,691
Mar 13, 2026	18.17	18.17	17.94	18.05	18.05	-0.74%	6,274
Mar 12, 2026	18.22	18.31	18.18	18.18	18.18	0.20%	8,092
Mar 11, 2026	18.35	18.96	17.95	18.14	18.14	-1.07%	6,378
Mar 10, 2026	19.16	19.16	18.34	18.34	18.34	0.22%	6,711
Mar 9, 2026	18.32	18.66	18.23	18.30	18.30	-0.54%	5,540
Mar 6, 2026	18.29	18.43	18.29	18.40	18.40	-0.49%	5,813
Mar 5, 2026	18.34	19.01	17.91	18.49	18.49	0.36%	10,255
Mar 4, 2026	18.39	19.13	18.38	18.42	18.42	0.04%	6,946
Mar 3, 2026	18.28	18.49	18.26	18.42	18.42	-0.27%	8,787
Mar 2, 2026	18.53	18.56	18.46	18.46	18.46	0.80%	3,630
Feb 27, 2026	18.69	18.71	18.31	18.32	18.32	-1.55%	8,286
Feb 26, 2026	18.67	18.68	18.56	18.61	18.61	0.13%	4,853
Feb 25, 2026	18.65	18.75	18.57	18.58	18.58	-0.38%	9,337
Feb 24, 2026	18.61	18.69	18.60	18.65	18.65	0.04%	7,592
Feb 23, 2026	18.66	18.66	18.57	18.64	18.64	-3.29%	5,341
Feb 20, 2026	18.65	19.36	18.63	19.28	19.28	3.98%	4,810
Feb 19, 2026	18.59	18.61	18.53	18.54	18.54	-0.55%	5,783
Feb 18, 2026	18.67	18.68	18.53	18.64	18.64	-1.15%	4,824
Feb 17, 2026	18.65	19.19	18.64	18.86	18.86	0.53%	5,784
Feb 13, 2026	18.73	18.78	18.67	18.76	18.76	-0.65%	2,116
Feb 12, 2026	18.77	19.31	18.62	18.88	18.88	0.05%	4,160
Feb 11, 2026	18.72	18.87	18.72	18.87	18.87	-0.09%	1,950
Feb 10, 2026	18.80	19.35	18.67	18.89	18.89	0.38%	3,155
Feb 9, 2026	18.80	18.82	18.66	18.82	18.82	-0.96%	6,351
Feb 6, 2026	19.19	19.20	18.73	19.00	19.00	2.48%	3,526
Feb 5, 2026	18.64	19.17	18.54	18.54	18.54	-1.01%	4,939
Feb 4, 2026	18.64	18.80	18.64	18.73	18.73	0.35%	4,797
Feb 3, 2026	18.61	18.68	18.60	18.67	18.67	-2.43%	3,064
Feb 2, 2026	18.66	19.17	18.62	19.13	19.13	2.56%	3,634
Jan 30, 2026	18.76	18.76	18.65	18.65	18.65	-1.10%	14,940
Jan 29, 2026	18.78	19.59	18.78	18.86	18.86	-0.92%	2,821
Jan 28, 2026	18.85	19.14	18.85	19.04	19.04	-1.12%	2,418
Jan 27, 2026	18.86	19.25	18.86	19.25	19.25	1.99%	2,136
Jan 26, 2026	18.83	19.49	18.83	18.88	18.88	0.99%	1,503
Jan 23, 2026	18.58	18.69	18.58	18.69	18.69	0.67%	1,644
Jan 22, 2026	18.75	18.79	18.45	18.57	18.57	0.08%	2,539
Jan 21, 2026	19.75	19.75	18.33	18.55	18.55	-0.50%	1,251
Jan 20, 2026	19.68	19.75	18.64	18.64	18.64	-5.27%	2,554
Jan 16, 2026	18.88	19.68	18.88	19.68	19.56	-0.05%	963
Jan 15, 2026	19.08	19.69	18.73	19.69	19.57	2.45%	1,334
Jan 14, 2026	19.10	19.22	19.10	19.22	19.10	3.67%	2,292
Jan 13, 2026	18.82	19.84	18.45	18.54	18.42	-1.80%	4,863
Jan 12, 2026	18.81	19.17	18.77	18.88	18.76	1.56%	1,873
Jan 9, 2026	19.09	19.09	18.49	18.59	18.47	-0.38%	4,278
Jan 8, 2026	19.11	19.28	18.66	18.66	18.54	0.19%	3,541
Jan 7, 2026	18.59	18.63	18.59	18.63	18.51	0.43%	7,777
Jan 6, 2026	18.54	18.79	18.54	18.55	18.43	-4.01%	1,579
Jan 5, 2026	18.56	19.32	18.53	19.32	19.20	2.77%	2,248
Jan 2, 2026	18.45	18.94	18.45	18.80	18.68	-0.32%	2,498
Dec 31, 2025	18.25	18.86	18.25	18.86	18.74	1.23%	1,766
Dec 30, 2025	18.66	18.66	18.59	18.63	18.51	-2.26%	2,480
Dec 29, 2025	19.58	19.58	18.77	19.06	18.94	3.42%	2,491
Dec 26, 2025	19.41	19.41	18.43	18.43	18.31	-4.74%	1,082
Dec 24, 2025	19.06	19.35	19.06	19.35	19.23	4.13%	428
Dec 23, 2025	18.67	19.41	18.58	18.58	18.46	-5.40%	5,340
Dec 22, 2025	19.61	19.64	18.74	19.64	19.52	3.72%	1,773
Dec 19, 2025	18.62	18.94	18.50	18.94	18.82	2.19%	3,026
Dec 18, 2025	18.52	18.60	18.52	18.53	18.41	-2.11%	2,973
Dec 17, 2025	18.49	18.93	18.49	18.93	18.81	1.94%	2,237
Dec 16, 2025	18.61	18.73	18.57	18.57	18.45	-1.59%	2,221
Dec 15, 2025	18.52	18.92	18.52	18.87	18.75	1.78%	1,664
Dec 12, 2025	18.99	18.99	18.53	18.54	18.42	-0.90%	3,587
Dec 11, 2025	18.56	19.30	18.56	18.71	18.59	1.25%	4,430
Dec 10, 2025	18.79	18.99	18.45	18.48	18.36	-2.34%	10,774
Dec 9, 2025	18.38	18.92	18.33	18.92	18.80	3.96%	8,729
Dec 8, 2025	18.90	18.90	18.20	18.20	18.09	-3.69%	5,944
Dec 5, 2025	18.34	19.10	18.33	18.90	18.78	2.79%	4,463
Dec 4, 2025	18.93	19.12	18.32	18.39	18.27	-0.03%	21,979
Dec 3, 2025	18.36	18.42	18.34	18.39	18.28	0.46%	30,787
Dec 2, 2025	18.25	18.56	18.16	18.31	18.19	0.52%	10,152