JB Hi-Fi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	80.75	82.55	80.75	81.84	81.84	0.29%	562,380
Jun 25, 2026	79.85	81.80	79.11	81.60	81.60	4.08%	605,073
Jun 24, 2026	78.62	78.62	77.08	78.40	78.40	-0.10%	470,821
Jun 23, 2026	76.59	78.74	76.41	78.48	78.48	0.94%	382,528
Jun 22, 2026	78.10	79.49	77.74	77.75	77.75	-0.27%	207,883
Jun 19, 2026	78.81	79.19	77.72	77.96	77.96	-0.70%	792,889
Jun 18, 2026	78.73	79.03	77.63	78.51	78.51	-0.28%	387,411
Jun 17, 2026	77.23	78.98	76.80	78.73	78.73	0.61%	371,456
Jun 16, 2026	77.94	78.51	77.04	78.25	78.25	-0.34%	311,112
Jun 15, 2026	78.00	78.99	77.28	78.52	78.52	1.66%	379,908
Jun 12, 2026	77.48	78.12	76.88	77.24	77.24	1.35%	299,633
Jun 11, 2026	75.60	76.56	74.24	76.21	76.21	0.25%	537,932
Jun 10, 2026	74.00	76.87	74.00	76.02	76.02	3.50%	820,466
Jun 9, 2026	72.00	73.45	70.47	73.45	73.45	1.90%	494,385
Jun 5, 2026	71.64	72.20	70.80	72.08	72.08	1.02%	349,967
Jun 4, 2026	68.68	71.36	68.66	71.35	71.35	3.57%	521,552
Jun 3, 2026	70.60	70.70	67.38	68.89	68.89	-3.04%	1,032,724
Jun 2, 2026	74.00	74.43	70.32	71.05	71.05	-5.43%	731,540
Jun 1, 2026	74.75	75.13	73.76	75.13	75.13	0.86%	367,847
May 29, 2026	74.08	75.27	73.76	74.49	74.49	1.17%	715,747
May 28, 2026	73.94	75.05	73.35	73.63	73.63	-0.43%	637,043
May 27, 2026	73.35	74.55	72.74	73.95	73.95	1.18%	457,230
May 26, 2026	73.66	74.59	72.32	73.09	73.09	-0.77%	356,593
May 25, 2026	72.55	74.37	72.17	73.66	73.66	1.31%	474,140
May 22, 2026	72.14	73.60	71.56	72.71	72.71	1.06%	464,350
May 21, 2026	70.87	72.46	70.51	71.95	71.95	3.35%	382,236
May 20, 2026	69.71	70.72	69.58	69.62	69.62	-0.32%	552,560
May 19, 2026	69.95	70.68	69.59	69.84	69.84	-1.10%	462,204
May 18, 2026	71.71	72.13	70.08	70.62	70.62	-1.00%	197,354
May 15, 2026	72.25	72.25	70.85	71.33	71.33	0.10%	251,795
May 14, 2026	70.78	72.08	70.63	71.26	71.26	-0.24%	388,549
May 13, 2026	69.44	71.68	69.24	71.43	71.43	2.04%	443,650
May 12, 2026	70.26	70.51	68.91	70.00	70.00	-2.11%	774,895
May 11, 2026	73.30	73.43	71.45	71.51	71.51	-2.43%	382,084
May 8, 2026	74.00	74.20	73.10	73.29	73.29	-1.58%	386,444
May 7, 2026	73.10	74.47	71.35	74.47	74.47	2.04%	903,207
May 6, 2026	77.91	79.70	71.44	72.98	72.98	-6.28%	1,503,572
May 5, 2026	78.38	78.42	76.57	77.87	77.87	-0.93%	375,990
May 4, 2026	78.05	79.96	78.00	78.60	78.60	0.70%	563,928
May 1, 2026	77.37	79.23	76.93	78.05	78.05	1.39%	504,412
Apr 30, 2026	77.51	79.01	76.98	76.98	76.98	-0.66%	564,818
Apr 29, 2026	76.98	77.91	76.23	77.49	77.49	1.80%	546,070
Apr 28, 2026	75.48	78.30	75.40	76.12	76.12	0.22%	695,792
Apr 27, 2026	76.52	77.01	75.16	75.95	75.95	-0.33%	169,675
Apr 24, 2026	76.38	76.51	75.23	76.20	76.20	0.05%	376,557
Apr 23, 2026	76.42	76.63	75.84	76.16	76.16	-1.24%	232,569
Apr 22, 2026	77.40	77.71	76.47	77.12	77.12	0.01%	247,003
Apr 21, 2026	77.14	77.83	76.23	77.11	77.11	0.81%	276,646
Apr 20, 2026	76.42	77.15	75.60	76.49	76.49	0.55%	275,001
Apr 17, 2026	76.23	76.80	75.62	76.07	76.07	-0.50%	342,599