JB Hi-Fi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	82.35	84.28	82.29	83.00	83.00	-1.88%	520,144
Feb 3, 2026	84.38	86.02	82.88	84.59	84.59	3.17%	563,219
Feb 2, 2026	80.20	82.44	80.20	81.99	81.99	1.04%	634,006
Jan 30, 2026	81.30	82.21	80.78	81.15	81.15	-0.43%	734,146
Jan 29, 2026	81.85	81.90	79.44	81.50	81.50	-1.83%	743,546
Jan 28, 2026	85.89	86.99	83.02	83.02	83.02	-3.34%	403,346
Jan 27, 2026	86.01	86.85	85.34	85.89	85.89	0.72%	350,742
Jan 23, 2026	85.22	86.03	84.56	85.28	85.28	-1.47%	459,455
Jan 22, 2026	85.10	87.13	85.00	86.55	86.55	1.82%	325,877
Jan 21, 2026	87.22	87.98	85.00	85.00	85.00	-3.46%	478,312
Jan 20, 2026	89.10	89.59	88.05	88.05	88.05	-1.64%	273,329
Jan 19, 2026	89.52	90.94	89.30	89.52	89.52	-0.44%	152,546
Jan 16, 2026	89.90	90.50	89.34	89.92	89.92	-0.09%	261,131
Jan 15, 2026	90.93	90.93	89.14	90.00	90.00	-0.41%	345,324
Jan 14, 2026	90.51	91.25	90.24	90.37	90.37	-0.15%	360,842
Jan 13, 2026	94.00	94.74	90.51	90.51	90.51	-2.95%	302,972
Jan 12, 2026	91.90	94.28	91.90	93.26	93.26	0.30%	227,999
Jan 9, 2026	94.00	94.48	92.98	92.98	92.98	-0.56%	216,549
Jan 8, 2026	91.92	93.97	91.60	93.50	93.50	1.19%	450,678
Jan 7, 2026	93.33	94.59	91.61	92.40	92.40	-1.69%	445,887
Jan 6, 2026	95.89	96.08	93.99	93.99	93.99	-1.82%	233,613
Jan 5, 2026	95.77	96.42	95.07	95.73	95.73	-0.54%	183,490
Jan 2, 2026	96.24	96.43	95.33	96.25	96.25	0.03%	106,322
Dec 31, 2025	96.59	96.88	95.92	96.22	96.22	-0.04%	216,832
Dec 30, 2025	96.46	96.74	95.79	96.26	96.26	0.81%	166,772
Dec 29, 2025	96.96	96.96	95.26	95.49	95.49	-1.14%	176,338
Dec 24, 2025	97.00	97.00	95.22	96.59	96.59	-0.03%	129,897
Dec 23, 2025	95.22	97.01	94.81	96.62	96.62	0.95%	276,605
Dec 22, 2025	94.88	95.84	94.32	95.71	95.71	0.77%	344,864
Dec 19, 2025	93.42	95.12	92.52	94.98	94.98	2.27%	833,037
Dec 18, 2025	91.83	93.11	91.60	92.87	92.87	1.56%	614,882
Dec 17, 2025	93.94	93.95	91.27	91.44	91.44	-1.71%	529,866
Dec 16, 2025	92.69	93.12	91.30	93.03	93.03	-0.98%	806,571
Dec 15, 2025	91.70	93.95	91.01	93.95	93.95	2.33%	487,882
Dec 12, 2025	92.10	92.74	91.05	91.81	91.81	2.68%	390,186
Dec 11, 2025	91.70	91.70	89.27	89.41	89.41	-1.50%	1,276,288
Dec 10, 2025	92.56	92.70	90.76	90.77	90.77	-2.31%	559,502
Dec 9, 2025	94.30	94.32	92.01	92.92	92.92	-1.85%	540,184
Dec 8, 2025	95.01	95.20	93.90	94.67	94.67	-0.12%	623,653
Dec 5, 2025	94.99	95.41	94.61	94.78	94.78	-1.36%	458,451
Dec 4, 2025	97.00	97.59	95.56	96.09	96.09	-2.06%	2,513,556
Dec 3, 2025	98.80	99.09	97.70	98.11	98.11	-0.10%	346,327
Dec 2, 2025	96.83	98.48	96.65	98.21	98.21	0.50%	238,250
Dec 1, 2025	97.50	98.43	97.00	97.72	97.72	-0.47%	232,041
Nov 28, 2025	96.22	98.18	96.04	98.18	98.18	1.51%	421,266
Nov 27, 2025	95.00	97.84	94.69	96.72	96.72	-0.78%	374,419
Nov 26, 2025	96.97	100.89	96.65	97.48	97.48	0.96%	645,678
Nov 25, 2025	95.00	96.55	94.84	96.55	96.55	0.36%	237,099
Nov 24, 2025	95.87	96.39	94.34	96.20	96.20	1.02%	499,858
Nov 21, 2025	95.14	95.72	94.00	95.23	95.23	-0.67%	308,047