JBHT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	204.28	206.25	202.70	205.59	205.59	-0.29%	627,925
Mar 26, 2026	207.39	210.77	205.72	206.18	206.18	-1.40%	598,274
Mar 25, 2026	206.98	209.92	204.83	209.10	209.10	1.93%	889,772
Mar 24, 2026	200.61	209.15	200.49	205.14	205.14	1.16%	534,847
Mar 23, 2026	205.28	208.66	202.62	202.78	202.78	1.43%	909,129
Mar 20, 2026	200.20	201.50	195.97	199.93	199.93	-0.13%	1,662,165
Mar 19, 2026	195.20	201.32	195.20	200.20	200.20	1.30%	947,222
Mar 18, 2026	200.12	200.89	194.47	197.64	197.64	-1.24%	1,809,134
Mar 17, 2026	204.06	205.70	193.94	200.12	200.12	-1.29%	1,397,982
Mar 16, 2026	202.90	205.00	201.64	202.73	202.73	1.24%	893,982
Mar 13, 2026	203.00	203.76	199.98	200.25	200.25	-0.44%	1,198,538
Mar 12, 2026	207.20	207.77	200.56	201.13	201.13	-4.39%	995,183
Mar 11, 2026	215.85	216.54	207.54	210.36	210.36	-2.54%	804,609
Mar 10, 2026	217.00	220.69	213.43	215.85	215.85	-0.74%	706,797
Mar 9, 2026	211.64	217.84	206.43	217.46	217.46	1.91%	1,125,238
Mar 6, 2026	220.59	220.59	211.47	213.39	213.39	-5.73%	1,605,865
Mar 5, 2026	232.65	234.30	225.65	226.36	226.36	-3.64%	733,518
Mar 4, 2026	233.01	236.00	231.39	234.92	234.92	1.75%	622,975
Mar 3, 2026	226.24	231.66	223.31	230.87	230.87	-0.52%	582,812
Mar 2, 2026	232.25	234.45	227.99	232.07	232.07	-0.57%	616,045
Feb 27, 2026	226.44	233.98	224.00	233.41	233.41	2.27%	1,481,133
Feb 26, 2026	220.32	230.32	216.08	228.22	228.22	4.09%	886,246
Feb 25, 2026	223.72	223.72	217.69	219.25	219.25	-1.64%	559,880
Feb 24, 2026	223.12	226.55	220.85	222.90	222.90	0.37%	675,805
Feb 23, 2026	228.83	229.60	220.83	222.07	222.07	-3.51%	640,925
Feb 20, 2026	224.99	231.53	224.36	230.16	230.16	1.97%	837,971
Feb 19, 2026	223.45	226.75	222.23	225.72	225.72	1.02%	756,768
Feb 18, 2026	222.79	225.45	221.18	223.45	223.45	-0.03%	493,285
Feb 17, 2026	222.07	224.29	220.22	223.51	223.51	0.79%	787,351
Feb 13, 2026	219.34	224.68	217.90	221.76	221.76	1.39%	866,320
Feb 12, 2026	231.87	234.40	208.86	218.72	218.72	-5.06%	3,273,424
Feb 11, 2026	230.56	234.82	229.42	230.38	230.38	0.58%	1,225,813
Feb 10, 2026	225.14	230.91	225.14	229.05	229.05	1.23%	1,140,409
Feb 9, 2026	227.70	227.74	222.88	226.27	226.27	-0.72%	945,188
Feb 6, 2026	223.76	228.22	223.37	227.91	227.91	1.18%	1,065,273
Feb 5, 2026	225.50	228.60	223.71	225.25	224.80	-1.30%	1,154,063
Feb 4, 2026	220.48	229.44	220.48	228.22	227.76	3.45%	1,982,592
Feb 3, 2026	212.04	220.69	211.25	220.61	220.17	4.20%	1,991,363
Feb 2, 2026	202.86	211.88	201.84	211.71	211.29	4.43%	1,244,886
Jan 30, 2026	203.17	203.71	199.78	202.72	202.32	-1.21%	1,721,740
Jan 29, 2026	205.88	207.31	203.58	205.21	204.80	0.07%	841,608
Jan 28, 2026	202.98	207.20	202.68	205.06	204.65	1.07%	987,487
Jan 27, 2026	205.17	206.55	202.49	202.88	202.47	-1.09%	989,015
Jan 26, 2026	206.11	207.58	203.65	205.11	204.70	-0.79%	769,495
Jan 23, 2026	210.69	211.71	206.21	206.75	206.34	-1.89%	980,280
Jan 22, 2026	209.35	212.00	208.32	210.73	210.31	0.49%	856,131
Jan 21, 2026	205.19	211.26	204.32	209.70	209.28	3.05%	1,034,134
Jan 20, 2026	202.50	204.36	199.43	203.50	203.09	-0.43%	1,113,827
Jan 16, 2026	199.81	209.53	198.01	204.38	203.97	-1.04%	2,760,819
Jan 15, 2026	206.69	208.79	205.32	206.52	206.11	0.34%	1,298,387