JBS USA Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	14.65	14.77	14.57	14.69	14.69	-0.20%	2,066,748
Nov 26, 2025	14.80	14.83	14.68	14.72	14.72	1.31%	3,777,708
Nov 25, 2025	14.31	14.64	14.29	14.53	14.53	1.61%	7,750,007
Nov 24, 2025	13.93	14.49	13.91	14.30	14.30	4.15%	16,225,203
Nov 21, 2025	13.70	13.86	13.60	13.73	13.73	0.73%	4,842,838
Nov 20, 2025	13.58	13.76	13.51	13.63	13.63	-0.22%	3,872,182
Nov 19, 2025	13.78	13.78	13.48	13.66	13.66	-1.01%	5,411,734
Nov 18, 2025	13.84	13.91	13.67	13.80	13.80	-0.43%	5,428,912
Nov 17, 2025	13.42	13.98	13.40	13.86	13.86	4.52%	10,426,962
Nov 14, 2025	13.11	13.54	12.97	13.26	13.26	0.91%	8,708,788
Nov 13, 2025	13.20	13.43	13.09	13.14	13.14	-0.15%	7,250,153
Nov 12, 2025	13.19	13.32	13.13	13.16	13.16	-0.60%	4,633,453
Nov 11, 2025	13.31	13.36	13.18	13.24	13.24	1.07%	4,896,801
Nov 10, 2025	13.34	13.43	13.04	13.10	13.10	1.00%	6,942,839
Nov 7, 2025	13.57	13.57	12.62	12.97	12.97	-3.64%	9,950,537
Nov 6, 2025	13.56	13.61	13.40	13.46	13.46	-0.52%	4,695,914
Nov 5, 2025	13.50	13.66	13.42	13.53	13.53	1.05%	4,779,566
Nov 4, 2025	13.40	13.49	13.30	13.39	13.39	-0.30%	6,320,614
Nov 3, 2025	13.30	13.50	13.26	13.43	13.43	1.67%	6,725,579
Oct 31, 2025	13.12	13.28	13.04	13.21	13.21	1.23%	5,165,146
Oct 30, 2025	12.99	13.25	12.95	13.05	13.05	0.23%	5,425,502
Oct 29, 2025	13.27	13.32	12.90	13.02	13.02	-1.44%	7,115,362
Oct 28, 2025	12.99	13.40	12.97	13.21	13.21	2.40%	7,096,440
Oct 27, 2025	12.82	13.04	12.82	12.90	12.90	1.65%	5,422,326
Oct 24, 2025	12.87	13.04	12.68	12.69	12.69	-1.63%	4,831,036
Oct 23, 2025	13.12	13.30	12.82	12.90	12.90	-1.53%	4,321,786
Oct 22, 2025	12.74	13.13	12.71	13.10	13.10	1.87%	6,564,268
Oct 21, 2025	13.01	13.07	12.72	12.86	12.86	-1.68%	5,497,025
Oct 20, 2025	13.07	13.13	12.94	13.08	13.08	0.38%	4,816,157
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