Peabody Energy Corporation - BTU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	29.25	29.51	29.51	29.76	28.62	2.07M
December 03, 2025	27.73	29.43	29.43	29.79	27.73	4.23M
December 02, 2025	27.09	27.58	27.58	28.19	26.95	2.9M
December 01, 2025	27.09	26.75	26.75	27.76	26.59	2.44M
November 28, 2025	26.79	27.24	27.24	27.43	26.67	1.04M
November 26, 2025	26.7	26.98	26.98	27.48	26.67	1.84M
November 25, 2025	26.13	26.58	26.58	27.16	25.95	2.19M
November 24, 2025	26.12	26.11	26.11	26.22	25.53	2.33M
November 21, 2025	25.97	26.36	26.36	26.66	25.46	2.75M
November 20, 2025	28.17	26	26	28.24	25.85	3.68M
November 19, 2025	28.71	27.67	27.67	29.25	27.22	2.95M
November 18, 2025	28.19	28.87	28.87	29.06	27.92	2.17M
November 17, 2025	28.67	28.43	28.43	29.44	27.93	3.1M
November 14, 2025	28.41	28.87	28.87	29.57	28.04	2.43M
November 13, 2025	30.37	29.07	29.07	30.76	28.73	3.06M
November 12, 2025	29.67	30.39	30.31	31.03	29.66	5.15M
November 11, 2025	30.08	29.38	29.38	30.08	28.68	2.07M
November 10, 2025	31.1	30.07	30.07	31.15	29.98	2.09M
November 07, 2025	29.2	30.39	30.39	31.16	29.04	3.24M
November 06, 2025	29.59	29.72	29.72	31.01	29.15	3.78M
November 05, 2025	29.67	29.06	29.06	29.67	28.72	2.56M
November 04, 2025	28.09	29.4	29.4	29.53	27.78	4.43M
November 03, 2025	28.02	29.94	29.94	30.33	27.55	6.93M
October 31, 2025	27	27.42	27.42	27.56	26.05	4.38M
October 30, 2025	26.15	25.87	25.87	26.48	24.6	6.7M
October 29, 2025	27.71	27	27	27.76	26.36	5.2M
October 28, 2025	28.1	27.47	27.47	28.11	27.12	3.44M
October 27, 2025	29.2	28.35	28.35	29.44	28.1	1.96M
October 24, 2025	29.43	29	29	29.65	28.79	2.11M
October 23, 2025	28.7	29.06	29.06	29.73	28.42	6.53M
October 22, 2025	28.29	28.32	28.32	29.2	27.83	4.76M
October 21, 2025	31.16	28.86	28.86	31.52	28.52	5.78M
October 20, 2025	32.01	31.93	31.93	32.37	31.56	2.57M
October 17, 2025	32.63	31.31	31.31	32.98	31.18	4.07M
October 16, 2025	33.18	33.15	33.15	34.13	32.83	4.94M
October 15, 2025	35.17	32.93	32.93	35.35	31.92	8.6M
October 14, 2025	32.75	34.88	34.88	35.99	32.15	8.81M
October 13, 2025	31.5	33.42	33.42	33.61	31.26	6.74M
October 10, 2025	32.5	30.89	30.89	32.6	30.77	5.09M
October 09, 2025	32.25	31.84	31.84	33.28	31.83	3.42M
October 08, 2025	32.6	31.74	31.74	33.09	31.73	5.71M
October 07, 2025	31.6	32.4	32.4	33.17	31.57	5.6M
October 06, 2025	32.48	31.28	31.28	33.28	31.13	8.97M
October 03, 2025	29.6	32	32	32.6	29.43	12.94M
October 02, 2025	28.47	29.31	29.31	29.32	28.02	5.38M
October 01, 2025	26.68	28.28	28.28	28.52	26.52	5.64M
September 30, 2025	26.43	26.52	26.52	26.61	25.51	4.7M
September 29, 2025	25.02	26.81	26.81	26.97	24.63	8.38M
September 26, 2025	24.46	24.53	24.53	24.87	24.22	3.51M
September 25, 2025	25.7	24.54	24.54	26.33	24.35	7.65M
September 24, 2025	23.75	25.81	25.81	25.99	23.61	10.39M
September 23, 2025	23.21	23.85	23.85	24	23.04	7.97M
September 22, 2025	22.35	23.05	23.05	23.46	22.21	5.19M
September 19, 2025	21.85	22.72	22.72	22.87	21.53	7.1M
September 18, 2025	21.2	21.79	21.79	22.02	20.55	5.67M
September 17, 2025	20.42	21.27	21.27	21.32	20.24	9.19M
September 16, 2025	20.05	20.5	20.5	20.51	19.77	4.91M
September 15, 2025	18.57	20.04	20.04	20.06	18.41	7.16M
September 12, 2025	18.27	18.41	18.41	18.55	18.2	1.82M
September 11, 2025	18.32	18.53	18.53	18.66	18.28	2.06M

Peabody Energy Corporation (BTU) NYSE