JBS USA Holdings, Inc. (JBS)
NASDAQ: JBS · Real-Time Price · USD
13.46
-0.31 (-2.25%)
At close: Jul 8, 2025, 4:00 PM
13.45
-0.01 (-0.07%)
After-hours: Jul 8, 2025, 4:58 PM EDT
JBS USA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 13.60 | 13.79 | 13.31 | 13.46 | - | -2.25% | 5,817,323 |
| 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 |