J.B. Hunt Transport Services, Inc. (JBHT)
NASDAQ: JBHT · Real-Time Price · USD
132.68
-1.49 (-1.11%)
At close: Oct 1, 2025, 4:00 PM EDT
132.68
0.00 (0.00%)
After-hours: Oct 1, 2025, 4:20 PM EDT
JBHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 133.10 | 134.32 | 131.86 | 132.68 | - | -1.11% | 840,526 |
| Sep 30, 2025 | 134.02 | 134.53 | 131.71 | 134.17 | 134.17 | -0.47% | 1,085,321 |
| Sep 29, 2025 | 136.01 | 136.01 | 133.01 | 134.80 | 134.80 | 0.25% | 1,106,613 |
| Sep 26, 2025 | 132.61 | 134.82 | 130.12 | 134.46 | 134.46 | 1.56% | 2,027,660 |
| Sep 25, 2025 | 132.87 | 134.34 | 131.13 | 132.40 | 132.40 | -0.35% | 1,047,217 |
| Sep 24, 2025 | 131.21 | 133.39 | 130.92 | 132.87 | 132.87 | 0.67% | 1,247,744 |
| Sep 23, 2025 | 131.46 | 132.77 | 130.79 | 131.98 | 131.98 | 1.02% | 1,066,550 |
| Sep 22, 2025 | 132.52 | 132.52 | 130.40 | 130.65 | 130.65 | -1.41% | 1,644,778 |
| Sep 19, 2025 | 135.01 | 135.49 | 131.88 | 132.52 | 132.52 | -1.88% | 2,214,417 |
| Sep 18, 2025 | 135.94 | 136.25 | 133.87 | 135.06 | 135.06 | 0.40% | 1,140,019 |
| Sep 17, 2025 | 137.98 | 141.03 | 134.25 | 134.52 | 134.52 | -2.38% | 1,799,580 |
| Sep 16, 2025 | 136.94 | 137.98 | 136.21 | 137.80 | 137.80 | 1.06% | 964,023 |
| Sep 15, 2025 | 138.44 | 138.44 | 135.78 | 136.35 | 136.35 | -1.15% | 1,017,011 |
| Sep 12, 2025 | 141.36 | 141.36 | 137.76 | 137.93 | 137.93 | -2.49% | 652,734 |
| Sep 11, 2025 | 136.61 | 141.90 | 135.73 | 141.45 | 141.45 | 3.29% | 1,084,219 |
| Sep 10, 2025 | 140.34 | 141.26 | 135.69 | 136.94 | 136.94 | -2.88% | 1,345,924 |
| 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 |