JBHT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	217.51	219.36	216.44	217.55	217.55	-0.45%	696,824
Nov 5, 2026	225.79	227.07	217.52	218.99	218.54	-3.55%	1,021,003
Nov 4, 2026	227.35	229.60	219.69	227.06	226.59	1.08%	1,141,729
Nov 3, 2026	224.09	226.49	222.93	224.64	224.18	0.38%	746,747
Nov 2, 2026	222.81	225.79	220.22	223.80	223.34	1.23%	743,239
Oct 30, 2026	222.03	222.72	217.44	221.08	220.63	-0.44%	1,297,105
Oct 29, 2026	226.06	228.98	218.43	222.06	221.60	-0.54%	1,015,677
Oct 28, 2026	229.88	230.73	221.16	223.26	222.80	-3.75%	1,217,519
Oct 27, 2026	226.17	232.39	224.93	231.95	231.47	3.33%	724,805
Oct 26, 2026	228.29	230.59	223.70	224.48	224.02	-0.69%	656,816
Oct 23, 2026	228.72	229.28	222.94	226.03	225.57	-1.98%	926,056
Oct 22, 2026	227.21	233.68	226.43	230.59	230.12	0.87%	720,029
Oct 21, 2026	226.74	229.48	225.89	228.59	228.12	0.97%	766,721
Oct 20, 2026	223.41	229.30	222.26	226.40	225.93	1.41%	736,860
Oct 19, 2026	227.30	227.55	222.01	223.25	222.79	-2.42%	923,927
Oct 16, 2026	228.00	234.35	225.30	228.78	228.31	-2.78%	1,602,691
Oct 15, 2026	232.93	235.97	231.00	235.31	234.83	1.36%	1,355,578
Oct 14, 2026	229.02	232.70	226.50	232.16	231.68	1.36%	1,280,886
Oct 13, 2026	228.92	230.63	224.66	229.04	228.57	0.32%	994,843
Oct 12, 2026	229.41	230.58	227.73	228.31	227.84	-0.41%	766,245
Oct 9, 2026	228.42	231.27	226.69	229.26	228.79	0.37%	713,242
Oct 8, 2026	222.62	228.94	222.62	228.42	227.95	2.60%	1,028,742
Oct 7, 2026	223.46	225.67	222.11	222.64	222.18	-1.46%	684,267
Oct 6, 2026	230.85	230.95	225.27	225.93	225.47	-1.66%	651,707
Oct 5, 2026	233.00	233.00	225.81	229.74	229.27	-1.90%	816,801
Oct 2, 2026	230.84	234.63	229.28	234.20	233.72	3.08%	1,006,542
Oct 1, 2026	224.00	227.81	222.77	227.20	226.73	1.41%	736,208
Sep 30, 2026	229.90	229.91	223.80	224.05	223.59	-2.28%	1,068,906
Sep 29, 2026	226.00	230.14	223.99	229.28	228.81	1.42%	980,790
Sep 28, 2026	224.63	229.37	223.87	226.07	225.61	0.27%	958,447
Sep 25, 2026	229.86	231.66	224.39	225.46	225.00	-1.61%	1,517,743
Sep 24, 2026	234.52	235.35	229.07	229.15	228.68	-2.34%	1,094,671
Sep 23, 2026	236.50	239.49	233.36	234.63	234.15	-1.17%	898,807
Sep 22, 2026	236.53	239.96	234.36	237.41	236.92	0.53%	882,024
Sep 21, 2026	235.49	236.49	230.36	236.17	235.68	0.82%	1,025,092
Sep 18, 2026	236.80	237.75	232.93	234.25	233.77	-1.08%	2,271,508
Sep 17, 2026	238.60	242.45	236.80	236.80	236.31	0.03%	1,791,111
Sep 16, 2026	242.89	250.00	235.16	236.73	236.24	-13.30%	4,814,327
Sep 15, 2026	274.99	275.78	271.19	273.05	272.49	-0.71%	513,132
Sep 14, 2026	268.48	275.20	265.99	274.99	274.42	1.68%	899,906
Sep 11, 2026	271.50	271.50	266.74	270.45	269.89	0.98%	845,785
Sep 10, 2026	267.11	270.20	265.27	267.83	267.28	0.01%	631,905
Sep 9, 2026	272.85	275.25	265.45	267.80	267.25	-2.54%	1,006,788
Sep 8, 2026	271.60	276.54	270.55	274.78	274.22	0.37%	1,004,554
Sep 4, 2026	265.68	274.08	265.49	273.77	273.21	2.81%	860,065
Sep 3, 2026	261.56	266.82	259.03	266.28	265.73	2.33%	1,164,897
Sep 2, 2026	256.48	263.53	254.11	260.22	259.68	1.46%	831,430
Sep 1, 2026	263.15	265.00	255.57	256.48	255.95	-3.39%	701,033
Aug 31, 2026	261.00	266.11	258.66	265.47	264.92	1.70%	1,067,783
Aug 28, 2026	264.25	264.93	257.89	261.03	260.49	-0.90%	555,331