JBS USA Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	13.57	13.57	12.62	12.97	12.97	-3.64%	9,940,764
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
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