JB Hi-Fi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	81.50	82.37	81.02	81.62	-	-2.90%	183,994
Feb 25, 2026	83.40	84.79	82.55	84.06	81.96	0.88%	576,541
Feb 24, 2026	83.92	84.98	82.40	83.33	81.25	0.14%	423,316
Feb 23, 2026	85.00	85.54	82.28	83.21	81.13	-1.86%	450,370
Feb 20, 2026	85.00	85.50	83.52	84.79	82.67	-1.20%	597,464
Feb 19, 2026	89.16	89.21	85.82	85.82	83.68	-2.13%	683,205
Feb 18, 2026	89.20	90.13	86.10	87.69	85.50	-1.58%	979,669
Feb 17, 2026	85.88	89.76	85.00	89.10	86.87	8.13%	1,363,209
Feb 16, 2026	80.05	83.09	72.26	82.40	80.34	7.46%	1,283,725
Feb 13, 2026	77.71	78.20	76.00	76.68	74.76	-3.50%	943,413
Feb 12, 2026	78.89	80.19	77.80	79.46	77.47	-0.98%	506,921
Feb 11, 2026	78.80	80.40	77.43	80.25	78.25	1.33%	417,981
Feb 10, 2026	78.61	80.06	78.43	79.20	77.22	-1.48%	669,851
Feb 9, 2026	81.00	81.50	80.00	80.39	78.38	-0.29%	245,845
Feb 6, 2026	81.86	81.98	80.14	80.62	78.61	-3.18%	327,844
Feb 5, 2026	84.20	84.48	83.06	83.27	81.19	0.33%	317,189
Feb 4, 2026	82.35	84.28	82.29	83.00	80.93	-1.88%	521,224
Feb 3, 2026	84.38	86.02	82.88	84.59	82.48	3.17%	563,219
Feb 2, 2026	80.20	82.44	80.20	81.99	79.94	1.04%	634,546
Jan 30, 2026	81.30	82.21	80.78	81.15	79.12	-0.43%	734,146
Jan 29, 2026	81.85	81.90	79.44	81.50	79.46	-1.83%	743,546
Jan 28, 2026	85.89	86.99	83.02	83.02	80.95	-3.34%	403,346
Jan 27, 2026	86.01	86.85	85.34	85.89	83.74	0.72%	350,742
Jan 23, 2026	85.22	86.03	84.56	85.28	83.15	-1.47%	459,455
Jan 22, 2026	85.10	87.13	85.00	86.55	84.39	1.82%	325,877
Jan 21, 2026	87.22	87.98	85.00	85.00	82.88	-3.46%	478,312
Jan 20, 2026	89.10	89.59	88.05	88.05	85.85	-1.64%	273,329
Jan 19, 2026	89.52	90.94	89.30	89.52	87.28	-0.44%	152,546
Jan 16, 2026	89.90	90.50	89.34	89.92	87.67	-0.09%	266,131
Jan 15, 2026	90.93	90.93	89.14	90.00	87.75	-0.41%	345,324
Jan 14, 2026	90.51	91.25	90.24	90.37	88.11	-0.15%	360,842
Jan 13, 2026	94.00	94.74	90.51	90.51	88.25	-2.95%	303,882
Jan 12, 2026	91.90	94.28	91.90	93.26	90.93	0.30%	227,999
Jan 9, 2026	94.00	94.48	92.98	92.98	90.66	-0.56%	217,899
Jan 8, 2026	91.92	93.97	91.60	93.50	91.16	1.19%	451,820
Jan 7, 2026	93.33	94.59	91.61	92.40	90.09	-1.69%	445,887
Jan 6, 2026	95.89	96.08	93.99	93.99	91.64	-1.82%	233,613
Jan 5, 2026	95.77	96.42	95.07	95.73	93.34	-0.54%	186,829
Jan 2, 2026	96.24	96.43	95.33	96.25	93.85	0.03%	109,358
Dec 31, 2025	96.59	96.88	95.92	96.22	93.82	-0.04%	216,832
Dec 30, 2025	96.46	96.74	95.79	96.26	93.86	0.81%	166,772
Dec 29, 2025	96.96	96.96	95.26	95.49	93.10	-1.14%	176,338
Dec 24, 2025	97.00	97.00	95.22	96.59	94.18	-0.03%	139,897
Dec 23, 2025	95.22	97.01	94.81	96.62	94.21	0.95%	276,605
Dec 22, 2025	94.88	95.84	94.32	95.71	93.32	0.77%	344,864
Dec 19, 2025	93.42	95.12	92.52	94.98	92.61	2.27%	833,037
Dec 18, 2025	91.83	93.11	91.60	92.87	90.55	1.56%	614,882
Dec 17, 2025	93.94	93.95	91.27	91.44	89.16	-1.71%	639,787
Dec 16, 2025	92.69	93.12	91.30	93.03	90.71	-0.98%	806,571
Dec 15, 2025	91.70	93.95	91.01	93.95	91.60	2.33%	487,882