JBHT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	246.66	247.79	242.35	244.91	-	-0.46%	11,959
May 6, 2026	246.63	250.24	245.51	246.05	246.05	1.24%	807,639
May 5, 2026	240.26	244.39	240.11	243.04	243.04	1.97%	632,367
May 4, 2026	244.38	244.38	237.71	238.34	238.34	-4.18%	1,189,894
May 1, 2026	252.18	253.59	248.25	248.73	248.73	-1.11%	597,828
Apr 30, 2026	247.93	252.47	243.24	251.53	251.53	2.12%	897,786
Apr 29, 2026	250.91	253.00	243.08	246.31	246.31	-1.98%	834,397
Apr 28, 2026	251.20	251.60	247.66	251.29	251.29	0.45%	834,845
Apr 27, 2026	248.73	251.52	245.94	250.16	250.16	0.63%	679,717
Apr 24, 2026	253.71	253.71	247.37	248.59	248.59	-2.02%	614,759
Apr 23, 2026	248.52	255.43	248.52	253.71	253.71	2.70%	833,013
Apr 22, 2026	253.31	253.86	246.19	247.03	247.03	-1.62%	1,013,510
Apr 21, 2026	253.04	256.18	249.62	251.09	251.09	-0.20%	897,366
Apr 20, 2026	244.29	253.20	241.83	251.60	251.60	2.66%	901,523
Apr 17, 2026	239.00	247.95	238.49	245.08	245.08	2.84%	1,281,117
Apr 16, 2026	233.20	245.08	232.00	238.32	238.32	6.31%	2,564,696
Apr 15, 2026	229.34	229.34	223.52	224.17	224.17	-2.37%	1,579,729
Apr 14, 2026	227.32	230.19	225.48	229.61	229.61	0.88%	723,755
Apr 13, 2026	226.50	227.83	222.17	227.61	227.61	0.25%	758,372
Apr 10, 2026	225.25	228.10	223.12	227.04	227.04	0.81%	844,549
Apr 9, 2026	224.42	226.55	221.77	225.22	225.22	0.26%	813,110
Apr 8, 2026	221.13	229.10	221.13	224.63	224.63	3.18%	907,306
Apr 7, 2026	218.04	220.87	216.34	217.71	217.71	0.16%	695,661
Apr 6, 2026	212.15	217.48	212.15	217.37	217.37	1.14%	540,582
Apr 2, 2026	211.41	216.60	208.87	214.91	214.91	0.69%	682,264
Apr 1, 2026	212.25	216.45	211.40	213.44	213.44	0.73%	782,854
Mar 31, 2026	205.51	212.31	205.51	211.90	211.90	3.48%	949,545
Mar 30, 2026	207.27	207.80	204.15	204.77	204.77	-0.40%	671,453
Mar 27, 2026	204.28	206.25	202.70	205.59	205.59	-0.29%	628,440
Mar 26, 2026	207.39	210.77	205.72	206.18	206.18	-1.40%	598,389
Mar 25, 2026	206.98	209.92	204.83	209.10	209.10	1.93%	894,361
Mar 24, 2026	200.61	209.15	200.49	205.14	205.14	1.16%	535,651
Mar 23, 2026	205.28	208.66	202.62	202.78	202.78	1.43%	911,122
Mar 20, 2026	200.20	201.50	195.97	199.93	199.93	-0.13%	1,702,185
Mar 19, 2026	195.20	201.32	195.20	200.20	200.20	1.30%	949,060
Mar 18, 2026	200.12	200.89	194.47	197.64	197.64	-1.24%	1,812,428
Mar 17, 2026	204.06	205.70	193.94	200.12	200.12	-1.29%	1,401,584
Mar 16, 2026	202.90	205.00	201.64	202.73	202.73	1.24%	894,397
Mar 13, 2026	203.00	203.76	199.98	200.25	200.25	-0.44%	1,198,555
Mar 12, 2026	207.20	207.77	200.56	201.13	201.13	-4.39%	995,232
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