Peabody Energy Corporation (BTU)
NYSE: BTU · Real-Time Price · USD
29.02
-0.49 (-1.66%)
At close: Dec 5, 2025, 4:00 PM EST
28.93
-0.09 (-0.31%)
After-hours: Dec 5, 2025, 7:56 PM EST
Peabody Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.33 | 30.63 | 29.01 | 29.02 | 29.02 | -1.66% | 2,490,029 |
| Dec 4, 2025 | 29.25 | 29.76 | 28.62 | 29.51 | 29.51 | 0.27% | 2,076,395 |
| Dec 3, 2025 | 27.73 | 29.79 | 27.73 | 29.43 | 29.43 | 6.71% | 4,229,252 |
| Dec 2, 2025 | 27.09 | 28.19 | 26.95 | 27.58 | 27.58 | 3.10% | 2,897,327 |
| Dec 1, 2025 | 27.09 | 27.76 | 26.59 | 26.75 | 26.75 | -1.80% | 2,442,910 |
| Nov 28, 2025 | 26.79 | 27.43 | 26.67 | 27.24 | 27.24 | 0.96% | 1,043,000 |
| Nov 26, 2025 | 26.70 | 27.48 | 26.67 | 26.98 | 26.98 | 1.50% | 1,837,013 |
| Nov 25, 2025 | 26.13 | 27.16 | 25.95 | 26.58 | 26.58 | 1.80% | 2,193,698 |
| Nov 24, 2025 | 26.12 | 26.22 | 25.53 | 26.11 | 26.11 | -0.95% | 2,325,456 |
| Nov 21, 2025 | 25.97 | 26.66 | 25.46 | 26.36 | 26.36 | 1.38% | 2,745,599 |
| Nov 20, 2025 | 28.17 | 28.24 | 25.85 | 26.00 | 26.00 | -6.04% | 3,681,178 |
| Nov 19, 2025 | 28.71 | 29.25 | 27.22 | 27.67 | 27.67 | -4.16% | 2,951,617 |
| Nov 18, 2025 | 28.19 | 29.06 | 27.92 | 28.87 | 28.87 | 1.55% | 2,174,103 |
| Nov 17, 2025 | 28.67 | 29.44 | 27.93 | 28.43 | 28.43 | -1.52% | 3,102,692 |
| Nov 14, 2025 | 28.41 | 29.57 | 28.04 | 28.87 | 28.87 | -0.69% | 2,433,390 |
| Nov 13, 2025 | 30.37 | 30.76 | 28.73 | 29.07 | 29.07 | -4.34% | 3,058,186 |
| Nov 12, 2025 | 29.67 | 31.03 | 29.66 | 30.39 | 30.32 | 3.44% | 5,154,991 |
| Nov 11, 2025 | 30.08 | 30.08 | 28.68 | 29.38 | 29.31 | -2.29% | 2,075,063 |
| Nov 10, 2025 | 31.10 | 31.15 | 29.98 | 30.07 | 30.00 | -1.05% | 2,089,423 |
| Nov 7, 2025 | 29.20 | 31.16 | 29.04 | 30.39 | 30.32 | 2.25% | 3,239,890 |
| Nov 6, 2025 | 29.59 | 31.02 | 29.15 | 29.72 | 29.65 | 2.27% | 3,783,614 |
| Nov 5, 2025 | 29.67 | 29.67 | 28.72 | 29.06 | 28.99 | -1.16% | 2,559,117 |
| Nov 4, 2025 | 28.10 | 29.53 | 27.78 | 29.40 | 29.33 | -1.80% | 4,425,026 |
| Nov 3, 2025 | 28.02 | 30.33 | 27.55 | 29.94 | 29.87 | 9.19% | 6,931,623 |
| Oct 31, 2025 | 27.00 | 27.56 | 26.05 | 27.42 | 27.35 | 5.99% | 4,381,406 |
| Oct 30, 2025 | 26.15 | 26.48 | 24.60 | 25.87 | 25.81 | -4.19% | 6,699,950 |
| Oct 29, 2025 | 27.71 | 27.76 | 26.36 | 27.00 | 26.93 | -1.71% | 5,201,510 |
| Oct 28, 2025 | 28.10 | 28.11 | 27.12 | 27.47 | 27.40 | -3.10% | 3,444,865 |
| Oct 27, 2025 | 29.20 | 29.44 | 28.10 | 28.35 | 28.28 | -2.24% | 1,961,218 |
| Oct 24, 2025 | 29.14 | 29.65 | 28.79 | 29.00 | 28.93 | -0.21% | 2,372,746 |
| Oct 23, 2025 | 28.70 | 29.73 | 28.42 | 29.06 | 28.99 | 2.61% | 6,537,298 |
| Oct 22, 2025 | 28.29 | 29.20 | 27.83 | 28.32 | 28.25 | -1.87% | 4,762,448 |
| Oct 21, 2025 | 31.16 | 31.52 | 28.52 | 28.86 | 28.79 | -9.61% | 5,775,317 |
| Oct 20, 2025 | 32.01 | 32.37 | 31.56 | 31.93 | 31.85 | 1.98% | 2,566,237 |
| Oct 17, 2025 | 32.63 | 32.98 | 31.18 | 31.31 | 31.23 | -5.55% | 4,070,824 |
| Oct 16, 2025 | 33.18 | 34.13 | 32.83 | 33.15 | 33.07 | 0.67% | 4,944,309 |
| Oct 15, 2025 | 35.17 | 35.35 | 31.92 | 32.93 | 32.85 | -5.59% | 8,603,648 |
| Oct 14, 2025 | 32.75 | 35.99 | 32.15 | 34.88 | 34.79 | 4.37% | 8,808,013 |
| Oct 13, 2025 | 31.50 | 33.61 | 31.26 | 33.42 | 33.34 | 8.19% | 6,737,841 |
| Oct 10, 2025 | 32.50 | 32.60 | 30.77 | 30.89 | 30.81 | -2.98% | 5,092,182 |
| Oct 9, 2025 | 32.25 | 33.29 | 31.83 | 31.84 | 31.76 | 0.32% | 3,419,764 |
| Oct 8, 2025 | 32.60 | 33.09 | 31.73 | 31.74 | 31.66 | -2.04% | 5,710,935 |
| Oct 7, 2025 | 31.60 | 33.17 | 31.57 | 32.40 | 32.32 | 3.58% | 5,595,546 |
| Oct 6, 2025 | 32.48 | 33.28 | 31.13 | 31.28 | 31.20 | -2.25% | 8,966,598 |
| Oct 3, 2025 | 29.60 | 32.60 | 29.43 | 32.00 | 31.92 | 9.18% | 12,937,429 |
| Oct 2, 2025 | 28.47 | 29.32 | 28.02 | 29.31 | 29.24 | 3.64% | 5,380,558 |
| Oct 1, 2025 | 26.68 | 28.52 | 26.52 | 28.28 | 28.21 | 6.64% | 5,635,038 |
| Sep 30, 2025 | 26.43 | 26.61 | 25.51 | 26.52 | 26.45 | -1.08% | 4,696,522 |
| Sep 29, 2025 | 25.02 | 26.97 | 24.63 | 26.81 | 26.74 | 9.29% | 8,375,192 |
| Sep 26, 2025 | 24.46 | 24.87 | 24.22 | 24.53 | 24.47 | -0.04% | 3,507,902 |
| Sep 25, 2025 | 25.70 | 26.33 | 24.35 | 24.54 | 24.48 | -4.92% | 7,646,080 |
| Sep 24, 2025 | 23.75 | 25.99 | 23.61 | 25.81 | 25.75 | 8.22% | 10,388,311 |
| Sep 23, 2025 | 23.21 | 24.00 | 23.04 | 23.85 | 23.79 | 3.47% | 7,966,243 |
| Sep 22, 2025 | 22.35 | 23.46 | 22.21 | 23.05 | 22.99 | 1.45% | 5,186,874 |
| Sep 19, 2025 | 21.85 | 22.87 | 21.53 | 22.72 | 22.66 | 4.27% | 7,100,333 |
| Sep 18, 2025 | 21.20 | 22.02 | 20.55 | 21.79 | 21.74 | 2.44% | 5,672,182 |
| Sep 17, 2025 | 20.42 | 21.32 | 20.24 | 21.27 | 21.22 | 3.76% | 9,191,121 |
| Sep 16, 2025 | 20.05 | 20.51 | 19.77 | 20.50 | 20.45 | 2.30% | 4,914,712 |
| Sep 15, 2025 | 18.57 | 20.06 | 18.41 | 20.04 | 19.99 | 8.85% | 7,162,475 |
| Sep 12, 2025 | 18.27 | 18.55 | 18.20 | 18.41 | 18.36 | -0.65% | 1,822,094 |
| Sep 11, 2025 | 18.32 | 18.66 | 18.28 | 18.53 | 18.48 | 0.05% | 2,062,796 |
| Sep 10, 2025 | 18.50 | 18.58 | 18.22 | 18.52 | 18.47 | 0.11% | 2,658,615 |
| Sep 9, 2025 | 18.95 | 18.97 | 18.33 | 18.50 | 18.45 | 0.65% | 2,764,666 |
| Sep 8, 2025 | 19.01 | 19.01 | 18.29 | 18.38 | 18.33 | -3.92% | 3,767,222 |
| Sep 5, 2025 | 17.30 | 19.13 | 17.28 | 19.13 | 19.08 | 9.94% | 6,661,683 |
| Sep 4, 2025 | 17.08 | 17.68 | 17.00 | 17.40 | 17.36 | 1.81% | 4,043,228 |
| Sep 3, 2025 | 16.65 | 17.21 | 16.48 | 17.09 | 17.05 | 1.85% | 3,542,606 |
| Sep 2, 2025 | 17.22 | 17.25 | 16.46 | 16.78 | 16.74 | -3.56% | 3,971,928 |
| Aug 29, 2025 | 16.81 | 17.43 | 16.76 | 17.40 | 17.36 | 3.33% | 3,650,459 |
| Aug 28, 2025 | 16.92 | 16.92 | 16.51 | 16.84 | 16.80 | 0.48% | 2,382,955 |
| Aug 27, 2025 | 16.67 | 17.01 | 16.57 | 16.76 | 16.72 | -0.89% | 3,761,760 |
| Aug 26, 2025 | 16.50 | 17.10 | 16.21 | 16.91 | 16.87 | 0.65% | 3,681,124 |
| Aug 25, 2025 | 16.50 | 17.36 | 16.46 | 16.80 | 16.76 | 1.76% | 4,120,332 |
| Aug 22, 2025 | 15.89 | 16.72 | 15.80 | 16.51 | 16.47 | 3.06% | 3,724,060 |
| Aug 21, 2025 | 15.70 | 16.15 | 15.67 | 16.02 | 15.98 | 0.12% | 4,123,804 |
| Aug 20, 2025 | 16.32 | 16.40 | 15.82 | 16.00 | 15.96 | -3.03% | 4,600,562 |
| Aug 19, 2025 | 17.50 | 17.63 | 16.48 | 16.50 | 16.46 | -3.51% | 8,377,781 |
| Aug 18, 2025 | 17.20 | 17.40 | 16.94 | 17.10 | 17.06 | -2.62% | 3,891,752 |
| Aug 15, 2025 | 17.98 | 17.98 | 17.49 | 17.56 | 17.52 | -2.28% | 2,969,505 |
| Aug 14, 2025 | 18.21 | 18.27 | 17.68 | 17.97 | 17.93 | -1.91% | 2,789,898 |
| Aug 13, 2025 | 18.08 | 18.45 | 17.78 | 18.32 | 18.20 | 1.10% | 4,304,805 |
| Aug 12, 2025 | 17.89 | 18.84 | 17.75 | 18.12 | 18.00 | 2.95% | 5,273,724 |
| Aug 11, 2025 | 17.25 | 17.62 | 16.96 | 17.60 | 17.48 | 1.91% | 3,209,439 |
| Aug 8, 2025 | 17.25 | 18.30 | 17.03 | 17.27 | 17.16 | 1.41% | 5,284,075 |
| Aug 7, 2025 | 16.83 | 17.06 | 16.28 | 17.03 | 16.92 | 3.21% | 4,263,494 |
| Aug 6, 2025 | 17.25 | 17.27 | 16.32 | 16.50 | 16.39 | -4.13% | 4,050,909 |
| Aug 5, 2025 | 16.87 | 17.34 | 16.76 | 17.21 | 17.10 | 2.87% | 4,217,540 |
| Aug 4, 2025 | 15.91 | 16.78 | 15.62 | 16.73 | 16.62 | 4.11% | 5,767,215 |
| Aug 1, 2025 | 15.71 | 16.18 | 15.38 | 16.07 | 15.96 | -0.50% | 6,105,329 |
| Jul 31, 2025 | 14.25 | 16.60 | 14.25 | 16.15 | 16.04 | 4.73% | 13,364,419 |
| Jul 30, 2025 | 15.73 | 15.92 | 15.14 | 15.42 | 15.32 | -4.10% | 5,163,505 |
| Jul 29, 2025 | 15.53 | 16.12 | 15.53 | 16.08 | 15.97 | 3.94% | 5,999,778 |
| Jul 28, 2025 | 16.67 | 16.67 | 15.34 | 15.47 | 15.37 | -7.37% | 9,281,936 |
| Jul 25, 2025 | 17.24 | 17.28 | 16.47 | 16.70 | 16.59 | -3.36% | 4,091,930 |
| Jul 24, 2025 | 17.39 | 17.75 | 17.15 | 17.28 | 17.17 | -0.58% | 3,782,610 |
| Jul 23, 2025 | 17.48 | 17.49 | 17.13 | 17.38 | 17.27 | 0.23% | 3,513,989 |
| Jul 22, 2025 | 16.80 | 17.78 | 16.75 | 17.34 | 17.23 | 8.99% | 12,996,062 |
| Jul 21, 2025 | 15.97 | 16.25 | 15.62 | 15.91 | 15.81 | 2.32% | 5,012,564 |
| Jul 18, 2025 | 16.04 | 16.37 | 15.55 | 15.55 | 15.45 | -3.05% | 5,857,293 |
| Jul 17, 2025 | 14.71 | 16.04 | 14.68 | 16.04 | 15.93 | 8.97% | 7,201,804 |