JDE Peet's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.74	31.80	31.74	31.80	-	0.06%	-
Apr 27, 2026	31.72	31.78	31.72	31.78	31.78	-	-
Apr 24, 2026	31.74	31.78	31.74	31.78	31.78	-	-
Apr 23, 2026	31.80	31.80	31.78	31.78	31.78	-0.06%	-
Apr 22, 2026	31.78	31.80	31.76	31.80	31.80	0.06%	-
Apr 21, 2026	31.88	31.88	31.78	31.78	31.78	-	-
Apr 20, 2026	31.76	31.78	31.76	31.78	31.78	0.06%	-
Apr 17, 2026	31.72	31.78	31.72	31.76	31.76	-0.06%	-
Apr 16, 2026	31.80	31.80	31.78	31.78	31.78	-	-
Apr 15, 2026	31.84	31.84	31.78	31.78	31.78	-0.06%	-
Apr 14, 2026	31.80	31.80	31.76	31.80	31.80	-0.25%	-
Apr 13, 2026	31.76	31.88	31.76	31.88	31.88	0.13%	-
Apr 10, 2026	31.36	31.84	31.36	31.84	31.84	0.19%	-
Apr 9, 2026	31.78	31.82	31.78	31.78	31.78	-0.19%	-
Apr 8, 2026	31.84	31.84	31.84	31.84	31.84	0.06%	-
Apr 7, 2026	31.82	31.82	31.82	31.82	31.82	-	-
Apr 2, 2026	31.82	31.82	31.82	31.82	31.82	-0.06%	-
Apr 1, 2026	31.98	31.98	31.84	31.84	31.84	-	-
Mar 31, 2026	31.82	31.86	31.82	31.84	31.84	0.06%	-
Mar 30, 2026	31.82	31.82	31.82	31.82	31.82	0.32%	-
Mar 27, 2026	31.60	31.72	31.60	31.72	31.72	0.13%	-
Mar 26, 2026	31.72	31.72	31.68	31.68	31.68	-0.19%	-
Mar 25, 2026	31.76	31.76	31.72	31.74	31.74	-0.13%	-
Mar 23, 2026	31.78	31.78	31.78	31.78	31.78	-	-
Mar 20, 2026	31.78	31.78	31.78	31.78	31.78	-0.06%	-
Mar 19, 2026	31.80	31.80	31.80	31.80	31.80	-	-
Mar 18, 2026	31.80	31.80	31.80	31.80	31.80	0.06%	-
Mar 17, 2026	31.80	31.80	31.78	31.78	31.78	-0.06%	-
Mar 16, 2026	31.78	31.80	31.78	31.80	31.80	0.06%	-
Mar 13, 2026	31.78	31.78	31.76	31.78	31.78	0.06%	-
Mar 12, 2026	31.50	31.78	31.50	31.76	31.76	0.06%	-
Mar 11, 2026	31.72	31.74	31.72	31.74	31.74	0.06%	-
Mar 10, 2026	31.72	31.74	31.72	31.72	31.72	-	-
Mar 9, 2026	31.74	31.74	31.72	31.72	31.72	-0.06%	-
Mar 6, 2026	31.72	31.74	31.72	31.74	31.74	-0.06%	-
Mar 5, 2026	31.72	31.76	31.72	31.76	31.76	-	-
Mar 4, 2026	31.74	31.76	31.74	31.76	31.76	-0.06%	-
Mar 3, 2026	31.74	31.78	31.74	31.78	31.78	0.06%	-
Mar 2, 2026	31.70	31.76	31.70	31.76	31.76	0.06%	-
Feb 27, 2026	31.74	31.74	31.74	31.74	31.74	0.06%	-
Feb 26, 2026	31.72	31.74	31.72	31.72	31.72	-	-
Feb 25, 2026	31.72	31.72	31.72	31.72	31.72	-	-
Feb 24, 2026	31.72	31.72	31.72	31.72	31.72	-	-
Feb 23, 2026	31.72	31.72	31.72	31.72	31.72	-	-
Feb 20, 2026	31.72	31.72	31.70	31.72	31.72	0.13%	-
Feb 19, 2026	31.72	31.72	31.68	31.68	31.68	-0.06%	-
Feb 18, 2026	31.68	31.70	31.68	31.70	31.70	0.13%	-
Feb 17, 2026	31.72	31.72	31.66	31.66	31.66	-	-
Feb 16, 2026	31.66	31.66	31.66	31.66	31.66	-0.06%	-
Feb 13, 2026	31.72	31.72	31.68	31.68	31.68	-0.06%	-
Feb 12, 2026	31.70	31.72	31.70	31.70	31.70	-	-
Feb 11, 2026	31.74	31.74	31.70	31.70	31.70	-	-
Feb 10, 2026	31.68	31.70	31.68	31.70	31.70	-	-
Feb 9, 2026	31.72	31.72	31.70	31.70	31.70	0.13%	-
Feb 6, 2026	31.68	31.68	31.66	31.66	31.66	-0.13%	-
Feb 5, 2026	31.74	31.74	31.68	31.70	31.70	-	-
Feb 4, 2026	31.68	31.70	31.66	31.70	31.70	0.13%	-
Feb 3, 2026	31.68	31.68	31.66	31.66	31.66	-	-
Feb 2, 2026	31.66	31.66	31.64	31.66	31.66	-	-
Jan 30, 2026	31.66	31.66	31.64	31.66	31.66	-	-
Jan 29, 2026	31.68	31.68	31.64	31.66	31.66	0.06%	-
Jan 28, 2026	31.64	31.64	31.64	31.64	31.64	-	-
Jan 27, 2026	31.64	31.66	31.64	31.64	31.64	-0.06%	-
Jan 26, 2026	31.66	31.66	31.64	31.66	31.66	0.06%	-
Jan 23, 2026	31.66	31.66	31.64	31.64	31.64	-	-
Jan 22, 2026	31.68	31.68	31.64	31.64	31.64	-	-
Jan 21, 2026	31.64	31.64	31.62	31.64	31.64	0.06%	-
Jan 20, 2026	31.62	31.62	31.62	31.62	31.62	-	-
Jan 19, 2026	31.64	31.64	31.62	31.62	31.62	-1.00%	-
Jan 16, 2026	31.94	31.94	31.92	31.94	31.58	-	-
Jan 15, 2026	31.94	31.94	31.94	31.94	31.58	0.19%	-
Jan 14, 2026	31.88	31.88	31.88	31.88	31.52	0.06%	-
Jan 13, 2026	31.86	31.86	31.86	31.86	31.50	-	-
Jan 12, 2026	31.84	31.86	31.84	31.86	31.50	-	-
Jan 9, 2026	31.88	31.88	31.86	31.86	31.50	-	-
Jan 8, 2026	31.92	31.92	31.86	31.86	31.50	-0.06%	-
Jan 7, 2026	31.88	31.90	31.88	31.88	31.52	-	-
Jan 6, 2026	31.88	31.88	31.86	31.88	31.52	0.06%	-
Jan 5, 2026	31.88	31.88	31.84	31.86	31.50	-0.13%	-
Jan 2, 2026	31.86	31.92	31.86	31.90	31.54	0.31%	-
Dec 30, 2025	31.80	31.80	31.80	31.80	31.44	-	-
Dec 29, 2025	31.74	31.80	31.74	31.80	31.44	-	-
Dec 23, 2025	31.84	31.84	31.80	31.80	31.44	-	-
Dec 22, 2025	31.84	31.84	31.76	31.80	31.44	-	-
Dec 19, 2025	31.76	31.80	31.76	31.80	31.44	0.19%	-
Dec 18, 2025	31.74	31.76	31.74	31.74	31.38	-	-
Dec 17, 2025	31.74	31.74	31.72	31.74	31.38	-	-
Dec 16, 2025	31.72	31.74	31.70	31.74	31.38	-	-
Dec 15, 2025	31.68	31.74	31.68	31.74	31.38	0.13%	-
Dec 12, 2025	31.70	31.70	31.70	31.70	31.34	0.06%	-
Dec 11, 2025	31.66	31.68	31.66	31.68	31.32	0.06%	-
Dec 10, 2025	31.66	31.68	31.66	31.66	31.30	-0.06%	-
Dec 9, 2025	31.64	31.68	31.64	31.68	31.32	0.19%	-
Dec 8, 2025	31.64	31.64	31.62	31.62	31.26	0.06%	-
Dec 5, 2025	31.58	31.60	31.58	31.60	31.24	-0.06%	-
Dec 4, 2025	31.62	31.64	31.62	31.62	31.26	0.19%	-
Dec 3, 2025	31.56	31.56	31.54	31.56	31.20	0.06%	-
Dec 2, 2025	31.54	31.56	31.54	31.54	31.18	-	-
Dec 1, 2025	31.60	31.60	31.54	31.54	31.18	-0.13%	-
Nov 28, 2025	31.62	31.62	31.52	31.58	31.22	0.06%	-