J.B. Hunt Transport Services, Inc. (JBHT)
NASDAQ: JBHT · Real-Time Price · USD
136.71
-4.29 (-3.04%)
Sep 10, 2025, 12:18 PM - Market open
JBHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 140.34 | 141.26 | 136.71 | 136.71 | - | -3.04% | 378,841 |
| Sep 9, 2025 | 142.86 | 142.86 | 140.35 | 141.00 | 141.00 | -1.39% | 694,372 |
| Sep 8, 2025 | 143.54 | 143.73 | 140.48 | 142.99 | 142.99 | -0.51% | 1,445,636 |
| Sep 5, 2025 | 142.87 | 147.97 | 142.75 | 143.73 | 143.73 | -1.07% | 891,887 |
| Sep 4, 2025 | 145.33 | 145.50 | 141.30 | 145.28 | 145.28 | -0.07% | 930,365 |
| Sep 3, 2025 | 143.56 | 145.39 | 143.27 | 145.38 | 145.38 | 0.78% | 770,860 |
| Sep 2, 2025 | 142.96 | 144.32 | 142.63 | 144.25 | 144.25 | -0.51% | 864,109 |
| Aug 29, 2025 | 143.77 | 145.41 | 143.35 | 144.99 | 144.99 | 0.70% | 785,447 |
| Aug 28, 2025 | 146.06 | 147.03 | 142.92 | 143.98 | 143.98 | -1.24% | 1,213,384 |
| Aug 27, 2025 | 144.04 | 146.64 | 143.60 | 145.79 | 145.79 | 1.02% | 1,211,660 |
| Aug 26, 2025 | 141.98 | 144.45 | 140.79 | 144.32 | 144.32 | 1.10% | 1,399,343 |
| Aug 25, 2025 | 149.03 | 149.10 | 142.69 | 142.75 | 142.75 | -4.92% | 2,156,049 |
| Aug 22, 2025 | 143.56 | 152.00 | 143.17 | 150.14 | 150.14 | 4.70% | 1,224,675 |
| Aug 21, 2025 | 141.32 | 143.55 | 140.74 | 143.40 | 143.40 | 0.61% | 1,216,762 |
| Aug 20, 2025 | 146.71 | 146.89 | 142.42 | 142.53 | 142.53 | -3.19% | 990,983 |
| Aug 19, 2025 | 144.96 | 149.81 | 142.68 | 147.23 | 147.23 | 3.30% | 1,082,351 |
| Aug 18, 2025 | 143.55 | 144.39 | 142.13 | 142.52 | 142.52 | -0.65% | 507,267 |
| Aug 15, 2025 | 145.36 | 145.48 | 143.22 | 143.45 | 143.45 | -0.69% | 544,605 |
| Aug 14, 2025 | 143.97 | 144.74 | 142.17 | 144.45 | 144.45 | -0.96% | 744,993 |
| Aug 13, 2025 | 143.17 | 146.07 | 142.19 | 145.85 | 145.85 | 2.11% | 1,002,020 |
| Aug 12, 2025 | 139.30 | 143.00 | 138.64 | 142.83 | 142.83 | 3.67% | 1,139,255 |
| Aug 11, 2025 | 139.31 | 140.57 | 136.42 | 137.78 | 137.78 | -1.19% | 1,022,441 |
| Aug 8, 2025 | 140.54 | 141.50 | 139.11 | 139.44 | 139.44 | -0.63% | 990,287 |
| Aug 7, 2025 | 144.36 | 144.53 | 139.83 | 140.33 | 139.89 | -2.22% | 927,140 |
| Aug 6, 2025 | 143.66 | 144.47 | 142.44 | 143.51 | 143.06 | 0.19% | 823,891 |
| Aug 5, 2025 | 142.83 | 143.60 | 141.10 | 143.24 | 142.79 | 0.83% | 689,814 |
| Aug 4, 2025 | 139.85 | 142.37 | 139.09 | 142.06 | 141.61 | 1.79% | 904,989 |
| Aug 1, 2025 | 142.50 | 142.70 | 138.68 | 139.56 | 139.12 | -3.12% | 1,174,194 |
| Jul 31, 2025 | 142.77 | 145.63 | 142.72 | 144.05 | 143.60 | 0.13% | 1,128,647 |
| Jul 30, 2025 | 146.88 | 147.14 | 142.55 | 143.87 | 143.42 | -1.98% | 1,147,954 |
| Jul 29, 2025 | 148.20 | 149.60 | 146.48 | 146.78 | 146.32 | -1.08% | 1,206,576 |
| Jul 28, 2025 | 149.16 | 150.96 | 147.23 | 148.39 | 147.92 | -0.62% | 1,100,795 |
| Jul 25, 2025 | 150.90 | 152.19 | 147.67 | 149.31 | 148.84 | -0.28% | 980,465 |
| Jul 24, 2025 | 149.67 | 150.80 | 147.37 | 149.73 | 149.26 | -0.07% | 1,188,649 |
| Jul 23, 2025 | 153.04 | 153.34 | 149.66 | 149.84 | 149.37 | -1.38% | 1,362,133 |
| Jul 22, 2025 | 148.47 | 152.65 | 148.17 | 151.93 | 151.45 | 2.93% | 987,201 |
| Jul 21, 2025 | 148.95 | 150.95 | 146.94 | 147.60 | 147.14 | -0.87% | 1,132,999 |
| Jul 18, 2025 | 154.64 | 154.72 | 147.16 | 148.89 | 148.42 | -2.49% | 1,636,621 |
| Jul 17, 2025 | 151.63 | 153.66 | 150.94 | 152.69 | 152.21 | 0.83% | 1,280,833 |
| Jul 16, 2025 | 157.84 | 157.86 | 149.29 | 151.44 | 150.96 | 1.73% | 2,429,974 |
| Jul 15, 2025 | 152.85 | 153.29 | 148.50 | 148.86 | 148.39 | -2.19% | 1,781,549 |
| Jul 14, 2025 | 152.19 | 153.33 | 150.32 | 152.20 | 151.72 | -0.89% | 885,209 |
| Jul 11, 2025 | 153.85 | 154.54 | 152.01 | 153.57 | 153.09 | -0.70% | 884,748 |
| Jul 10, 2025 | 152.81 | 157.85 | 151.99 | 154.66 | 154.17 | 1.30% | 891,229 |
| Jul 9, 2025 | 153.68 | 154.64 | 152.20 | 152.67 | 152.19 | -0.25% | 913,892 |
| Jul 8, 2025 | 149.90 | 154.29 | 149.90 | 153.05 | 152.57 | 2.33% | 888,881 |
| Jul 7, 2025 | 151.46 | 153.48 | 148.56 | 149.56 | 149.09 | -2.17% | 780,977 |
| Jul 3, 2025 | 153.20 | 154.00 | 151.74 | 152.88 | 152.40 | -0.09% | 477,953 |
| Jul 2, 2025 | 151.15 | 153.62 | 150.49 | 153.02 | 152.54 | 1.28% | 918,976 |
| Jul 1, 2025 | 143.78 | 154.22 | 143.38 | 151.08 | 150.61 | 5.21% | 1,414,343 |