JBHT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	143.90	145.86	143.84	145.34	145.34	1.44%	900,781
Jun 26, 2025	143.04	144.11	142.30	143.28	143.28	0.38%	516,821
Jun 25, 2025	143.28	143.51	141.77	142.74	142.74	-0.48%	496,149
Jun 24, 2025	143.67	144.74	142.97	143.43	143.43	0.52%	1,025,884
Jun 23, 2025	139.73	142.81	138.91	142.69	142.69	2.19%	1,081,252
Jun 20, 2025	140.12	140.91	138.91	139.63	139.63	0.45%	1,876,545
Jun 18, 2025	139.05	140.60	138.09	139.01	139.01	-0.06%	1,295,294
Jun 17, 2025	141.24	142.74	138.60	139.09	139.09	-2.39%	957,005
Jun 16, 2025	141.37	143.22	140.19	142.49	142.49	1.89%	944,268
Jun 13, 2025	139.15	141.06	139.07	139.85	139.85	-0.76%	833,497
Jun 12, 2025	139.90	141.21	138.19	140.92	140.92	0.01%	601,077
Jun 11, 2025	145.68	146.01	140.75	140.90	140.90	-2.95%	740,355
Jun 10, 2025	142.87	146.80	141.39	145.18	145.18	2.50%	1,111,807
Jun 9, 2025	141.71	142.69	139.94	141.64	141.64	1.02%	786,571
Jun 6, 2025	140.70	142.00	139.34	140.21	140.21	0.78%	421,789
Jun 5, 2025	139.34	140.52	138.39	139.12	139.12	-0.71%	684,564
Jun 4, 2025	140.51	140.90	138.56	140.11	140.11	-0.37%	790,281
Jun 3, 2025	136.65	141.18	136.01	140.63	140.63	2.91%	869,855
Jun 2, 2025	137.08	137.29	135.20	136.65	136.65	-1.58%	1,084,463
May 30, 2025	139.79	140.54	137.74	138.85	138.85	-0.82%	1,193,945
May 29, 2025	139.62	140.43	137.63	140.00	140.00	0.98%	1,421,433
May 28, 2025	140.31	140.97	138.52	138.64	138.64	-0.97%	578,409
May 27, 2025	139.66	140.83	137.98	140.00	140.00	1.88%	830,922
May 23, 2025	136.47	138.19	136.43	137.42	137.42	-1.16%	793,108
May 22, 2025	139.34	139.74	137.22	139.03	139.03	-0.24%	1,727,543
May 21, 2025	143.21	143.50	139.08	139.37	139.37	-3.90%	1,519,934
May 20, 2025	145.42	147.16	144.28	145.02	145.02	-0.83%	957,122
May 19, 2025	145.90	146.52	144.94	146.24	146.24	-1.22%	791,503
May 16, 2025	147.54	148.71	146.78	148.05	148.05	0.13%	849,245
May 15, 2025	147.13	148.28	146.33	147.86	147.86	-0.02%	730,688
May 14, 2025	147.12	150.00	145.62	147.89	147.89	0.39%	1,153,905
May 13, 2025	149.37	150.38	147.29	147.32	147.32	-0.94%	1,365,606
May 12, 2025	145.77	153.02	144.65	148.72	148.72	9.73%	2,835,417
May 9, 2025	137.04	138.63	134.91	135.53	135.53	-1.42%	1,222,577
May 8, 2025	134.80	138.35	133.53	137.48	137.04	3.41%	1,773,449
May 7, 2025	131.52	133.69	131.52	132.95	132.52	1.59%	1,041,078
May 6, 2025	132.04	133.01	130.67	130.87	130.45	-2.05%	863,101
May 5, 2025	132.03	134.81	132.03	133.61	133.18	0.03%	1,595,734
May 2, 2025	131.96	134.91	131.08	133.57	133.14	2.90%	1,401,876
May 1, 2025	130.57	131.68	128.64	129.80	129.38	-0.60%	1,770,441
Apr 30, 2025	128.19	130.83	126.05	130.58	130.16	0.14%	1,553,800
Apr 29, 2025	130.32	131.59	128.76	130.40	129.98	-0.42%	1,118,833
Apr 28, 2025	130.13	132.07	129.65	130.95	130.53	0.94%	1,115,482
Apr 25, 2025	130.82	131.23	128.36	129.73	129.31	-2.44%	1,960,430
Apr 24, 2025	129.21	133.40	128.35	132.98	132.55	2.01%	1,200,085
Apr 23, 2025	132.62	136.45	129.65	130.36	129.94	1.43%	1,856,198
Apr 22, 2025	128.29	129.53	126.62	128.52	128.10	1.10%	1,498,466
Apr 21, 2025	127.30	127.32	123.16	127.12	126.71	-1.63%	1,683,343
Apr 17, 2025	126.07	130.15	125.74	129.23	128.81	3.61%	1,950,078
Apr 16, 2025	128.00	131.35	122.79	124.73	124.33	-7.68%	2,965,553