JBHT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	210.69	211.71	206.21	206.75	206.75	-1.89%	975,321
Jan 22, 2026	209.35	212.00	208.32	210.73	210.73	0.49%	856,018
Jan 21, 2026	205.19	211.26	204.32	209.70	209.70	3.05%	1,034,134
Jan 20, 2026	202.50	204.36	199.43	203.50	203.50	-0.43%	1,113,827
Jan 16, 2026	199.81	209.53	198.01	204.38	204.38	-1.04%	2,760,819
Jan 15, 2026	206.69	208.79	205.32	206.52	206.52	0.34%	1,298,387
Jan 14, 2026	203.99	206.45	203.08	205.81	205.81	0.31%	876,146
Jan 13, 2026	206.56	208.13	204.66	205.17	205.17	-0.56%	806,585
Jan 12, 2026	205.94	207.46	203.70	206.33	206.33	-0.25%	1,071,348
Jan 9, 2026	206.44	208.00	203.77	206.85	206.85	0.70%	925,213
Jan 8, 2026	202.26	207.17	202.26	205.42	205.42	0.79%	727,974
Jan 7, 2026	205.54	207.83	203.54	203.82	203.82	-0.84%	988,769
Jan 6, 2026	202.44	206.69	201.57	205.54	205.54	1.74%	1,008,476
Jan 5, 2026	197.29	203.36	196.57	202.02	202.02	2.66%	957,062
Jan 2, 2026	194.44	197.25	193.54	196.78	196.78	1.26%	714,579
Dec 31, 2025	196.21	196.86	194.10	194.34	194.34	-0.95%	623,773
Dec 30, 2025	197.25	197.77	195.95	196.21	196.21	-0.68%	686,448
Dec 29, 2025	198.41	198.95	197.35	197.55	197.55	-0.37%	473,850
Dec 26, 2025	197.24	198.49	196.92	198.28	198.28	-0.01%	349,737
Dec 24, 2025	197.56	198.94	196.48	198.29	198.29	0.64%	280,637
Dec 23, 2025	199.28	200.29	195.96	197.03	197.03	-1.28%	856,753
Dec 22, 2025	198.71	200.45	197.29	199.58	199.58	0.96%	691,962
Dec 19, 2025	195.49	198.77	194.02	197.68	197.68	0.64%	2,096,568
Dec 18, 2025	195.85	198.37	193.20	196.42	196.42	1.20%	1,198,455
Dec 17, 2025	195.83	197.28	193.78	194.10	194.10	-1.35%	954,328
Dec 16, 2025	199.17	199.55	195.71	196.76	196.76	-0.43%	947,795
Dec 15, 2025	198.82	200.00	196.02	197.60	197.60	-0.54%	1,143,555
Dec 12, 2025	200.39	201.74	196.54	198.68	198.68	-0.44%	1,211,566
Dec 11, 2025	200.21	204.43	199.18	199.55	199.55	0.72%	1,803,211
Dec 10, 2025	189.50	199.46	189.50	198.13	198.13	4.41%	1,614,947
Dec 9, 2025	189.85	190.87	188.63	189.77	189.77	-0.06%	1,128,098
Dec 8, 2025	190.21	191.88	189.16	189.89	189.89	0.79%	1,398,517
Dec 5, 2025	187.24	189.12	186.15	188.41	188.41	0.47%	813,343
Dec 4, 2025	187.73	190.95	186.41	187.54	187.54	-0.20%	1,596,093
Dec 3, 2025	185.83	190.80	185.58	187.92	187.92	1.18%	1,936,398
Dec 2, 2025	179.73	186.56	178.35	185.73	185.73	3.34%	2,614,759
Dec 1, 2025	173.50	180.71	172.79	179.73	179.73	3.32%	1,739,854
Nov 28, 2025	174.01	175.18	173.00	173.96	173.96	0.32%	339,699
Nov 26, 2025	171.60	175.58	171.21	173.40	173.40	0.80%	852,053
Nov 25, 2025	167.78	172.60	167.77	172.03	172.03	3.23%	1,103,909
Nov 24, 2025	165.67	167.53	165.26	166.65	166.65	0.13%	1,297,838
Nov 21, 2025	159.61	168.47	159.34	166.43	166.43	4.73%	1,780,376
Nov 20, 2025	161.50	162.38	158.15	158.92	158.92	-0.63%	1,269,862
Nov 19, 2025	161.47	163.26	159.77	159.92	159.92	-1.30%	918,269
Nov 18, 2025	159.68	162.86	157.82	162.03	162.03	1.08%	1,364,736
Nov 17, 2025	162.76	163.31	159.01	160.30	160.30	-1.54%	1,414,354
Nov 14, 2025	165.46	166.60	162.27	162.81	162.81	-2.10%	1,722,249
Nov 13, 2025	168.32	170.04	165.48	166.31	166.31	-1.74%	733,378
Nov 12, 2025	168.57	170.46	167.98	169.26	169.26	0.73%	831,048
Nov 11, 2025	168.25	169.53	165.00	168.03	168.03	-0.27%	1,214,507