JBS USA Holdings, Inc. (JBS)
NASDAQ: JBS · Real-Time Price · USD
13.03
+0.30 (2.36%)
At close: Oct 17, 2025, 4:00 PM EDT
13.07
+0.04 (0.31%)
After-hours: Oct 17, 2025, 7:59 PM EDT
JBS USA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 12.67 | 13.09 | 12.62 | 13.03 | 13.03 | 2.36% | 6,768,897 |
| Oct 16, 2025 | 12.65 | 12.92 | 12.64 | 12.73 | 12.73 | -0.62% | 6,052,138 |
| Oct 15, 2025 | 12.80 | 13.05 | 12.76 | 12.81 | 12.81 | 0.39% | 5,543,378 |
| Oct 14, 2025 | 12.40 | 12.91 | 12.38 | 12.76 | 12.76 | 1.84% | 6,795,189 |
| Oct 13, 2025 | 12.63 | 12.66 | 12.37 | 12.53 | 12.53 | -0.87% | 7,169,523 |
| Oct 10, 2025 | 12.52 | 12.67 | 12.41 | 12.64 | 12.64 | - | 6,277,700 |
| Oct 9, 2025 | 12.79 | 12.85 | 12.58 | 12.64 | 12.64 | -1.63% | 4,846,351 |
| Oct 8, 2025 | 13.25 | 13.27 | 12.75 | 12.85 | 12.85 | -3.02% | 7,955,350 |
| Oct 7, 2025 | 13.50 | 13.57 | 13.16 | 13.25 | 13.25 | -2.36% | 10,290,099 |
| Oct 6, 2025 | 14.33 | 14.39 | 13.55 | 13.57 | 13.57 | -5.44% | 17,524,866 |
| Oct 3, 2025 | 14.52 | 14.64 | 14.33 | 14.35 | 14.35 | -2.38% | 4,997,292 |
| Oct 2, 2025 | 14.63 | 14.81 | 14.61 | 14.70 | 14.70 | -0.47% | 4,057,981 |
| Oct 1, 2025 | 14.95 | 14.95 | 14.70 | 14.77 | 14.77 | -1.07% | 5,385,205 |
| Sep 30, 2025 | 15.10 | 15.25 | 14.90 | 14.93 | 14.93 | -0.73% | 5,110,068 |
| Sep 29, 2025 | 14.66 | 15.10 | 14.65 | 15.04 | 15.04 | 2.80% | 5,734,109 |
| Sep 26, 2025 | 14.75 | 14.78 | 14.60 | 14.63 | 14.63 | -0.61% | 4,264,621 |
| Sep 25, 2025 | 15.00 | 15.14 | 14.71 | 14.72 | 14.72 | -2.71% | 4,708,756 |
| Sep 24, 2025 | 15.13 | 15.16 | 14.93 | 15.13 | 15.13 | -0.33% | 5,355,169 |
| Sep 23, 2025 | 15.24 | 15.38 | 15.17 | 15.18 | 15.18 | -0.78% | 4,330,026 |
| Sep 22, 2025 | 15.22 | 15.41 | 15.19 | 15.30 | 15.30 | 0.39% | 4,245,878 |
| Sep 19, 2025 | 15.49 | 15.59 | 15.24 | 15.24 | 15.24 | -1.80% | 10,325,869 |
| Sep 18, 2025 | 15.53 | 15.92 | 15.52 | 15.52 | 15.52 | -0.51% | 5,910,267 |
| Sep 17, 2025 | 15.73 | 15.84 | 15.59 | 15.60 | 15.60 | -0.89% | 4,037,417 |
| Sep 16, 2025 | 15.87 | 15.96 | 15.68 | 15.74 | 15.74 | -0.57% | 4,070,797 |
| Sep 15, 2025 | 15.75 | 15.89 | 15.72 | 15.83 | 15.83 | 0.32% | 3,692,886 |
| Sep 12, 2025 | 15.82 | 15.91 | 15.72 | 15.78 | 15.78 | -0.50% | 4,082,996 |
| Sep 11, 2025 | 15.69 | 15.94 | 15.67 | 15.86 | 15.86 | 0.95% | 5,518,857 |
| Sep 10, 2025 | 15.66 | 15.77 | 15.54 | 15.71 | 15.71 | 0.83% | 5,066,940 |
| 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 |