JBS USA Holdings, Inc. (JBS)
NASDAQ: JBS · Real-Time Price · USD
15.58
-0.13 (-0.83%)
At close: Sep 9, 2025, 4:00 PM
15.57
-0.01 (-0.06%)
After-hours: Sep 9, 2025, 7:38 PM EDT
JBS USA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 15.58 | 15.65 | 15.49 | 15.58 | 15.58 | -0.83% | 4,674,627 |
| Sep 8, 2025 | 16.04 | 16.09 | 15.57 | 15.71 | 15.71 | -2.24% | 6,670,843 |
| Sep 5, 2025 | 16.08 | 16.13 | 15.88 | 16.07 | 16.07 | 1.32% | 4,610,084 |
| Sep 4, 2025 | 15.93 | 16.02 | 15.75 | 15.86 | 15.86 | -0.44% | 6,173,797 |
| Sep 3, 2025 | 16.13 | 16.20 | 15.93 | 15.93 | 15.93 | -1.12% | 4,599,101 |
| Sep 2, 2025 | 15.90 | 16.21 | 15.90 | 16.11 | 16.11 | -0.62% | 4,650,854 |
| Aug 29, 2025 | 16.62 | 16.75 | 16.17 | 16.21 | 16.21 | -0.73% | 7,096,741 |
| Aug 28, 2025 | 16.51 | 16.55 | 16.26 | 16.33 | 16.33 | -1.21% | 6,473,228 |
| Aug 27, 2025 | 16.13 | 17.80 | 16.05 | 16.53 | 16.53 | 3.38% | 9,469,476 |
| Aug 26, 2025 | 15.55 | 15.99 | 15.54 | 15.99 | 15.99 | 2.17% | 11,343,616 |
| Aug 25, 2025 | 15.37 | 15.72 | 15.33 | 15.65 | 15.65 | 1.82% | 8,444,497 |
| Aug 22, 2025 | 15.44 | 15.49 | 15.27 | 15.37 | 15.37 | 0.20% | 5,040,223 |
| Aug 21, 2025 | 15.08 | 15.39 | 14.99 | 15.34 | 15.34 | 1.79% | 6,821,131 |
| Aug 20, 2025 | 15.33 | 15.40 | 15.01 | 15.07 | 15.07 | -0.13% | 7,561,380 |
| Aug 19, 2025 | 15.07 | 15.23 | 15.03 | 15.09 | 15.09 | 0.94% | 6,745,084 |
| Aug 18, 2025 | 14.55 | 15.18 | 14.50 | 14.95 | 14.95 | 4.55% | 9,743,845 |
| Aug 15, 2025 | 14.02 | 14.42 | 13.86 | 14.30 | 14.30 | 2.95% | 4,496,712 |
| Aug 14, 2025 | 14.02 | 14.26 | 13.66 | 13.89 | 13.89 | -4.54% | 8,107,506 |
| Aug 13, 2025 | 14.35 | 14.58 | 14.15 | 14.55 | 14.55 | 1.18% | 4,085,492 |
| Aug 12, 2025 | 14.30 | 14.49 | 13.54 | 14.38 | 14.38 | 1.70% | 4,499,535 |
| Aug 11, 2025 | 14.22 | 14.25 | 14.02 | 14.14 | 14.14 | -1.05% | 3,504,686 |
| Aug 8, 2025 | 14.09 | 14.30 | 14.02 | 14.29 | 14.29 | 1.78% | 4,354,533 |
| Aug 7, 2025 | 14.03 | 14.14 | 13.85 | 14.04 | 14.04 | 1.59% | 2,610,851 |
| Aug 6, 2025 | 14.01 | 14.11 | 13.79 | 13.82 | 13.82 | -0.72% | 3,042,941 |
| Aug 5, 2025 | 13.93 | 14.11 | 13.84 | 13.92 | 13.92 | -0.07% | 2,490,409 |
| Aug 4, 2025 | 13.89 | 14.03 | 13.80 | 13.93 | 13.93 | 1.46% | 2,605,915 |
| Aug 1, 2025 | 13.92 | 13.96 | 13.70 | 13.73 | 13.73 | -0.51% | 3,418,585 |
| Jul 31, 2025 | 13.40 | 13.86 | 13.37 | 13.80 | 13.80 | 2.99% | 5,023,829 |
| Jul 30, 2025 | 13.43 | 13.62 | 13.30 | 13.40 | 13.40 | -1.18% | 3,199,596 |
| 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 |