JBS USA Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2025	13.43	13.62	13.30	13.40	13.40	-1.18%	3,199,370
Jul 29, 2025	13.55	13.63	13.48	13.56	13.56	0.67%	2,539,074
Jul 28, 2025	13.38	13.80	13.34	13.47	13.47	0.67%	3,946,470
Jul 25, 2025	13.35	13.40	13.26	13.38	13.38	0.45%	2,283,486
Jul 24, 2025	13.20	13.48	13.18	13.32	13.32	-0.89%	3,434,174
Jul 23, 2025	13.28	13.44	13.10	13.44	13.44	1.90%	4,696,507
Jul 22, 2025	13.17	13.41	13.16	13.19	13.19	1.07%	2,836,203
Jul 21, 2025	13.23	13.34	13.03	13.05	13.05	-1.06%	2,880,622
Jul 18, 2025	13.50	13.64	13.18	13.19	13.19	-2.44%	2,767,295
Jul 17, 2025	13.37	13.65	13.36	13.52	13.52	0.37%	2,578,982
Jul 16, 2025	12.88	13.49	12.88	13.47	13.47	3.78%	3,120,963
Jul 15, 2025	13.05	13.23	12.87	12.98	12.98	-0.38%	3,560,081
Jul 14, 2025	13.44	13.52	13.00	13.03	13.03	-3.91%	2,635,834
Jul 11, 2025	13.29	13.57	13.20	13.56	13.56	1.73%	4,422,918
Jul 10, 2025	12.86	13.52	12.83	13.33	13.33	0.91%	7,386,877
Jul 9, 2025	13.40	13.52	13.13	13.21	13.21	-1.86%	7,207,956
Jul 8, 2025	13.60	13.79	13.31	13.46	13.46	-2.25%	7,338,870
Jul 7, 2025	14.05	14.14	13.63	13.77	13.77	-2.89%	6,296,560
Jul 3, 2025	13.76	14.19	13.75	14.18	14.18	1.87%	3,379,005
Jul 2, 2025	14.05	14.19	13.81	13.92	13.92	-2.04%	3,558,696
Jul 1, 2025	14.33	14.52	13.90	14.21	14.21	-2.74%	4,080,283
Jun 30, 2025	14.83	14.95	14.48	14.61	14.61	-0.95%	11,751,641
Jun 27, 2025	14.61	15.12	14.54	14.75	14.75	-0.07%	4,483,651
Jun 26, 2025	13.86	14.78	13.85	14.76	14.76	6.42%	8,674,937
Jun 25, 2025	13.61	13.90	13.41	13.87	13.87	0.43%	6,528,184
Jun 24, 2025	13.38	13.83	13.35	13.81	13.81	3.06%	6,370,709
Jun 23, 2025	13.40	13.91	13.02	13.40	13.40	-1.33%	4,682,649
Jun 20, 2025	13.76	13.79	13.38	13.58	13.58	-0.59%	4,103,489
Jun 18, 2025	13.90	14.01	13.57	13.66	13.66	-2.43%	8,262,559
Jun 17, 2025	14.37	14.66	13.78	14.00	14.00	-3.45%	10,705,513
Jun 16, 2025	14.37	14.69	14.05	14.50	14.50	4.54%	14,243,665