JBS N.V. Stock Price History
NYSE: JBSConsumer StaplesMeat/Poultry/FishUSD
12.98+0.23 (+1.80%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
JBS price history at a glance
The price history for JBS N.V. (JBS) on this page begins on June 9, 2025, when the stock closed at $13.87; it most recently closed at $12.98 on October 5, 2026. The highest price in this record is $18.65, reached on April 6, 2026; the latest close is 30.4% below that peak. In the last 12 months alone, JBS has gained 2.7%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $18.65
- Date of high
- Apr 6, 2026
- Low since 2025
- $10.61
- Date of low
- Sep 28, 2026
- 52-week high
- $18.65
- 52-week low
- $10.61
- IPO year
- 2025
- Last close
- $12.98
JBS returns
1 week
+11.23%
1 month
+3.18%
3 months
+8.98%
6 months
-29.15%
Year to date
-9.99%
1 year
+2.69%
JBS price return, excluding dividends.
JBS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 12.98 | -8.46% |
| 2025* | 14.18 | +2.24% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
JBS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.94 | 12.99 | 12.76 | 12.98 | +1.80% | |
| 12.34 | 12.76 | 12.34 | 12.75 | +4.17% | |
| 12.32 | 12.42 | 12.18 | 12.24 | +1.83% | |
| 12.00 | 12.26 | 11.93 | 12.02 | +1.09% | |
| 12.10 | 12.15 | 11.75 | 11.89 | +1.89% | |
| 11.15 | 11.74 | 11.08 | 11.67 | +7.46% | |
| 11.12 | 11.26 | 10.61 | 10.86 | -3.81% | |
| 11.55 | 11.55 | 11.28 | 11.29 | -0.70% | |
| 11.50 | 11.56 | 11.34 | 11.37 | -1.98% | |
| 11.49 | 11.62 | 11.33 | 11.60 | +0.26% | |
| 11.36 | 11.68 | 11.35 | 11.57 | +1.85% | |
| 11.54 | 11.62 | 11.21 | 11.36 | -1.30% | |
| 11.88 | 11.94 | 11.42 | 11.51 | -3.28% | |
| 11.96 | 12.15 | 11.74 | 11.90 | -1.08% | |
| 12.10 | 12.10 | 11.88 | 12.03 | +0.59% | |
| 11.95 | 12.16 | 11.93 | 11.96 | -0.83% | |
| 12.26 | 12.33 | 12.04 | 12.06 | -1.31% | |
| 12.26 | 12.32 | 12.17 | 12.22 | -0.49% | |
| 12.43 | 12.46 | 12.12 | 12.28 | -1.84% | |
| 12.64 | 12.85 | 12.48 | 12.51 | -0.64% | |
| 12.69 | 12.75 | 12.43 | 12.59 | -0.24% | |
| 12.53 | 12.72 | 12.49 | 12.62 | +0.32% | |
| 12.81 | 12.90 | 12.56 | 12.58 | -2.25% | |
| 13.03 | 13.10 | 12.74 | 12.87 | -1.23% | |
| 13.07 | 13.41 | 12.87 | 13.03 | -0.84% | |
| 13.35 | 13.39 | 12.92 | 13.14 | -2.95% | |
| 13.60 | 13.84 | 13.53 | 13.54 | +0.97% | |
| 13.48 | 13.89 | 13.41 | 13.41 | -0.22% | |
| 13.58 | 13.83 | 13.35 | 13.44 | -1.10% | |
| 13.50 | 13.62 | 13.37 | 13.59 | -0.22% | |
| 13.59 | 13.70 | 13.37 | 13.62 | -0.95% | |
| 14.12 | 14.12 | 13.72 | 13.75 | -2.14% | |
| 13.82 | 14.12 | 13.71 | 14.05 | +1.22% | |
| 13.94 | 14.16 | 13.81 | 13.88 | +0.43% | |
| 13.54 | 13.93 | 13.33 | 13.82 | +1.99% | |
| 13.63 | 13.99 | 13.55 | 13.55 | -1.45% | |
| 13.86 | 14.32 | 13.68 | 13.75 | +0.66% | |
| 13.50 | 13.72 | 13.41 | 13.66 | +1.64% | |
| 13.46 | 13.57 | 13.26 | 13.44 | -1.54% | |
| 13.58 | 13.66 | 13.33 | 13.65 | +2.48% | |
| 13.18 | 13.52 | 13.13 | 13.32 | +1.52% | |
| 13.09 | 13.38 | 12.98 | 13.12 | +0.77% | |
| 13.24 | 13.51 | 12.70 | 13.02 | -2.91% | |
| 14.00 | 14.05 | 13.26 | 13.41 | -5.76% | |
| 14.08 | 14.35 | 13.85 | 14.23 | +3.94% | |
| 13.76 | 13.82 | 13.45 | 13.69 | -0.07% | |
| 13.75 | 13.81 | 13.60 | 13.70 | +0.66% | |
| 13.70 | 13.74 | 13.49 | 13.61 | -1.09% | |
| 13.93 | 13.99 | 13.58 | 13.76 | -1.85% | |
| 14.15 | 14.16 | 13.86 | 14.02 | -1.89% | |
| 14.14 | 14.32 | 13.99 | 14.29 | +0.42% | |
| 13.80 | 14.27 | 13.73 | 14.23 | +2.15% | |
| 13.97 | 14.27 | 13.78 | 13.93 | +2.80% | |
| 12.79 | 13.61 | 12.65 | 13.55 | +10.34% | |
| 12.16 | 12.33 | 12.12 | 12.28 | +1.24% | |
| 12.32 | 12.32 | 11.99 | 12.13 | -0.98% | |
| 12.06 | 12.33 | 12.01 | 12.25 | +2.51% | |
| 11.95 | 12.06 | 11.75 | 11.95 | -0.67% | |
| 11.98 | 12.09 | 11.88 | 12.03 | +1.01% | |
| 12.10 | 12.24 | 11.72 | 11.91 | -1.00% | |
| 12.15 | 12.33 | 11.99 | 12.03 | -0.58% | |
| 11.79 | 12.18 | 11.79 | 12.10 | +2.28% | |
| 11.80 | 11.91 | 11.70 | 11.83 | +0.25% | |
| 11.84 | 12.00 | 11.75 | 11.80 | -0.92% | |
| 11.86 | 11.95 | 11.78 | 11.91 | +1.53% | |
| 11.75 | 11.91 | 11.66 | 11.73 | -0.76% | |
| 12.00 | 12.08 | 11.77 | 11.82 | -3.04% | |
| 12.35 | 12.48 | 12.15 | 12.19 | +0.49% | |
| 12.16 | 12.23 | 11.96 | 12.13 | -1.06% | |
| 12.18 | 12.42 | 12.18 | 12.26 | +1.57% | |
| 11.81 | 12.11 | 11.80 | 12.07 | +1.86% | |
| 12.12 | 12.17 | 11.79 | 11.85 | -3.03% | |
| 12.18 | 12.27 | 12.01 | 12.22 | 0.00% | |
| 12.10 | 12.28 | 12.03 | 12.22 | +1.58% | |
| 12.19 | 12.33 | 12.01 | 12.03 | -1.31% | |
| 12.30 | 12.36 | 12.10 | 12.19 | -0.33% | |
| 12.03 | 12.28 | 11.88 | 12.23 | +2.60% | |
| 11.80 | 12.03 | 11.74 | 11.92 | -0.08% | |
| 12.26 | 12.33 | 11.84 | 11.93 | -2.37% | |
| 12.30 | 12.56 | 12.17 | 12.22 | -0.65% | |
| 12.25 | 12.35 | 12.15 | 12.30 | +0.90% | |
| 12.63 | 12.71 | 12.12 | 12.19 | -2.79% | |
| 12.30 | 12.59 | 12.16 | 12.54 | +2.79% | |
| 12.08 | 12.27 | 11.95 | 12.20 | +1.41% | |
| 11.91 | 12.10 | 11.80 | 12.03 | +1.52% | |
| 11.74 | 11.99 | 11.68 | 11.85 | +1.98% | |
| 12.03 | 12.08 | 11.49 | 11.62 | -5.07% | |
| 12.00 | 12.29 | 11.84 | 12.24 | +0.25% | |
| 12.05 | 12.27 | 11.96 | 12.21 | +2.78% | |
| 12.12 | 12.39 | 11.79 | 11.88 | -2.62% | |
| 12.18 | 12.28 | 12.12 | 12.20 | +0.83% | |
| 12.09 | 12.23 | 12.03 | 12.10 | -2.97% | |
| 12.88 | 12.90 | 12.37 | 12.47 | -3.63% | |
| 13.16 | 13.34 | 12.93 | 12.94 | -2.12% | |
| 13.08 | 13.42 | 13.04 | 13.22 | +1.85% | |
| 13.26 | 13.33 | 12.71 | 12.98 | -1.74% | |
| 13.25 | 13.56 | 13.14 | 13.21 | -0.53% | |
| 12.78 | 13.49 | 12.68 | 13.28 | +2.95% | |
| 12.57 | 13.00 | 12.42 | 12.90 | +3.28% | |
| 12.62 | 12.80 | 12.40 | 12.49 | -2.88% | |
| 12.72 | 13.00 | 12.42 | 12.86 | -4.60% | |
| 13.84 | 14.09 | 13.48 | 13.48 | -3.58% | |
| 14.48 | 14.62 | 13.97 | 13.98 | -4.83% | |
| 14.09 | 14.80 | 13.83 | 14.69 | -3.80% | |
| 15.68 | 15.74 | 15.00 | 15.27 | -2.05% | |
| 16.29 | 16.31 | 15.57 | 15.59 | -3.23% | |
| 16.53 | 16.53 | 16.05 | 16.11 | -1.29% | |
| 16.68 | 16.76 | 16.28 | 16.32 | -2.22% | |
| 16.45 | 16.75 | 16.32 | 16.69 | +2.77% | |
| 16.06 | 16.42 | 16.02 | 16.24 | +2.07% | |
| 16.05 | 16.23 | 15.83 | 15.91 | -1.06% | |
| 16.11 | 16.32 | 15.97 | 16.08 | +0.12% | |
| 15.46 | 16.24 | 15.43 | 16.06 | +2.36% | |
| 16.10 | 16.17 | 15.67 | 15.69 | -2.85% | |
| 16.17 | 16.27 | 15.74 | 16.15 | -0.80% | |
| 16.51 | 16.69 | 16.21 | 16.28 | -2.05% | |
| 16.83 | 16.87 | 16.36 | 16.62 | -1.42% | |
| 17.47 | 17.50 | 16.85 | 16.86 | -3.55% | |
| 17.79 | 17.81 | 17.41 | 17.48 | -1.35% | |
| 17.50 | 17.74 | 17.40 | 17.72 | +1.26% | |
| 17.70 | 17.91 | 17.44 | 17.50 | -1.19% | |
| 17.71 | 17.95 | 17.57 | 17.71 | -1.06% | |
| 17.59 | 17.94 | 17.56 | 17.90 | +0.85% | |
| 18.01 | 18.04 | 17.72 | 17.75 | -1.77% | |
| 17.71 | 18.18 | 17.66 | 18.07 | +1.80% | |
| 18.33 | 18.34 | 17.55 | 17.75 | -3.11% | |
| 18.51 | 18.65 | 18.25 | 18.32 | -0.54% | |
| 18.11 | 18.50 | 18.09 | 18.42 | +1.32% | |
| 17.84 | 18.20 | 17.59 | 18.18 | +3.59% | |
| 17.61 | 17.66 | 17.42 | 17.55 | -1.85% | |
| 17.95 | 18.07 | 17.75 | 17.88 | +0.73% | |
| 17.99 | 18.20 | 17.73 | 17.75 | -2.04% | |
| 17.97 | 18.21 | 17.79 | 18.12 | +0.89% | |
| 17.50 | 18.00 | 17.28 | 17.96 | +3.58% | |
| 17.20 | 17.55 | 17.18 | 17.34 | +1.82% | |
| 16.62 | 17.11 | 16.48 | 17.03 | +2.34% | |
| 15.84 | 17.16 | 15.77 | 16.64 | +5.65% | |
| 15.42 | 15.75 | 15.32 | 15.75 | +2.67% | |
| 14.82 | 15.40 | 14.79 | 15.34 | +1.79% | |
| 14.54 | 15.13 | 14.40 | 15.07 | +5.75% | |
| 14.86 | 14.91 | 14.19 | 14.25 | -5.19% | |
| 14.76 | 15.10 | 14.60 | 15.03 | +0.67% | |
| 15.31 | 15.33 | 14.88 | 14.93 | -2.86% | |
| 15.38 | 15.53 | 15.29 | 15.37 | +0.52% | |
| 15.16 | 15.41 | 15.09 | 15.29 | +1.39% | |
| 15.16 | 15.25 | 14.97 | 15.08 | -0.20% | |
| 15.05 | 15.36 | 14.98 | 15.11 | -0.66% | |
| 15.42 | 15.49 | 15.08 | 15.21 | -2.12% | |
| 15.64 | 15.86 | 15.47 | 15.54 | -0.51% | |
| 15.50 | 15.73 | 15.28 | 15.62 | +0.64% | |
| 15.42 | 15.57 | 15.15 | 15.52 | -0.83% | |
| 16.16 | 16.18 | 15.47 | 15.65 | -4.16% | |
| 16.37 | 16.47 | 16.06 | 16.33 | +0.93% | |
| 16.36 | 16.58 | 15.97 | 16.18 | -4.20% | |
| 16.71 | 16.94 | 16.46 | 16.89 | 0.00% | |
| 16.61 | 16.96 | 16.53 | 16.89 | +1.56% | |
| 16.40 | 16.64 | 16.27 | 16.63 | +1.34% | |
| 16.57 | 16.60 | 16.05 | 16.41 | -0.67% | |
| 16.10 | 16.53 | 16.09 | 16.52 | +2.35% | |
| 16.24 | 16.34 | 16.05 | 16.14 | -0.92% | |
| 16.11 | 16.32 | 16.03 | 16.29 | +0.68% | |
| 16.07 | 16.21 | 16.01 | 16.18 | +1.06% | |
| 16.01 | 16.28 | 15.90 | 16.01 | -0.74% | |
| 16.01 | 16.19 | 15.73 | 16.13 | +0.81% | |
| 15.84 | 16.07 | 15.81 | 16.00 | +1.14% | |
| 16.16 | 16.20 | 15.71 | 15.82 | -2.59% | |
| 16.34 | 16.34 | 16.04 | 16.24 | +0.56% | |
| 16.06 | 16.16 | 15.96 | 16.15 | 0.00% | |
| 16.12 | 16.26 | 16.07 | 16.15 | +2.09% | |
| 15.89 | 16.02 | 15.58 | 15.82 | +0.57% | |
| 16.03 | 16.07 | 15.68 | 15.73 | -0.82% | |
| 15.90 | 16.14 | 15.78 | 15.86 | -0.69% | |
| 16.10 | 16.14 | 15.68 | 15.97 | +1.59% | |
| 15.75 | 16.10 | 15.62 | 15.72 | -0.19% | |
| 15.60 | 15.77 | 15.50 | 15.75 | +0.25% | |
| 15.46 | 15.77 | 15.46 | 15.71 | +1.62% | |
| 15.63 | 15.69 | 15.34 | 15.46 | -0.90% | |
| 15.76 | 15.86 | 15.52 | 15.60 | +0.45% | |
| 15.50 | 15.71 | 15.31 | 15.53 | -0.64% | |
| 15.34 | 15.70 | 15.32 | 15.63 | +1.10% | |
| 15.28 | 15.67 | 15.26 | 15.46 | +1.31% | |
| 15.32 | 15.39 | 15.14 | 15.26 | -0.33% | |
| 14.61 | 15.41 | 14.55 | 15.31 | +4.36% | |
| 15.03 | 15.09 | 14.53 | 14.67 | -2.78% | |
| 14.70 | 15.10 | 14.64 | 15.09 | +2.44% | |
| 14.42 | 14.79 | 14.42 | 14.73 | +2.08% | |
| 14.26 | 14.67 | 14.18 | 14.43 | +0.84% | |
| 13.84 | 14.35 | 13.84 | 14.31 | +2.58% | |
| 13.80 | 14.01 | 13.70 | 13.95 | +1.53% | |
| 13.49 | 13.84 | 13.46 | 13.74 | +1.25% | |
| 13.57 | 13.74 | 13.24 | 13.57 | +0.82% | |
| 14.14 | 14.15 | 13.44 | 13.46 | -3.65% | |
| 14.08 | 14.29 | 13.90 | 13.97 | -1.48% | |
| 14.23 | 14.31 | 14.10 | 14.18 | -1.66% | |
| 14.47 | 14.50 | 14.36 | 14.42 | -0.48% | |
| 14.55 | 14.60 | 14.41 | 14.49 | -0.34% | |
| 14.46 | 14.55 | 14.42 | 14.54 | -0.14% | |
| 14.55 | 14.64 | 14.52 | 14.56 | +0.07% | |
| 14.60 | 14.65 | 14.46 | 14.55 | +0.07% | |
| 14.49 | 14.61 | 14.37 | 14.54 | +0.48% | |
| 14.18 | 14.50 | 14.14 | 14.47 | -0.21% | |
| 14.35 | 14.52 | 14.32 | 14.50 | +1.26% | |
| 14.17 | 14.41 | 14.14 | 14.32 | +1.42% | |
| 14.20 | 14.43 | 14.06 | 14.12 | -1.53% | |
| 14.16 | 14.38 | 14.00 | 14.34 | +0.77% | |
| 14.50 | 14.60 | 14.22 | 14.23 | -1.18% | |
| 14.18 | 14.44 | 14.11 | 14.40 | +1.77% | |
| 14.13 | 14.30 | 14.07 | 14.15 | +0.86% | |
| 13.85 | 14.07 | 13.80 | 14.03 | +1.23% | |
| 13.83 | 14.08 | 13.72 | 13.86 | -0.86% | |
| 14.46 | 14.53 | 13.70 | 13.98 | -2.58% | |
| 14.78 | 14.78 | 14.15 | 14.35 | -4.14% | |
| 14.99 | 15.16 | 14.81 | 14.97 | +1.42% | |
| 14.84 | 14.96 | 14.75 | 14.76 | +0.14% | |
| 15.07 | 15.07 | 14.74 | 14.74 | -0.87% | |
| 14.79 | 14.94 | 14.69 | 14.87 | +1.23% | |
| 14.65 | 14.77 | 14.57 | 14.69 | -0.20% | |
| 14.80 | 14.83 | 14.68 | 14.72 | +1.31% | |
| 14.31 | 14.64 | 14.29 | 14.53 | +1.61% | |
| 13.93 | 14.49 | 13.91 | 14.30 | +4.15% | |
| 13.70 | 13.86 | 13.60 | 13.73 | +0.73% | |
| 13.58 | 13.76 | 13.51 | 13.63 | -0.22% | |
| 13.78 | 13.78 | 13.48 | 13.66 | -1.01% | |
| 13.84 | 13.91 | 13.67 | 13.80 | -0.43% | |
| 13.42 | 13.98 | 13.40 | 13.86 | +4.52% | |
| 13.11 | 13.54 | 12.97 | 13.26 | +0.91% | |
| 13.20 | 13.43 | 13.09 | 13.14 | -0.15% | |
| 13.19 | 13.32 | 13.13 | 13.16 | -0.60% | |
| 13.31 | 13.36 | 13.18 | 13.24 | +1.07% | |
| 13.34 | 13.43 | 13.04 | 13.10 | +1.00% | |
| 13.57 | 13.57 | 12.62 | 12.97 | -3.64% | |
| 13.56 | 13.61 | 13.40 | 13.46 | -0.52% | |
| 13.50 | 13.66 | 13.42 | 13.53 | +1.05% | |
| 13.40 | 13.49 | 13.30 | 13.39 | -0.30% | |
| 13.30 | 13.50 | 13.26 | 13.43 | +1.67% | |
| 13.12 | 13.28 | 13.04 | 13.21 | +1.23% | |
| 12.99 | 13.25 | 12.95 | 13.05 | +0.23% | |
| 13.27 | 13.32 | 12.90 | 13.02 | -1.44% | |
| 12.99 | 13.40 | 12.97 | 13.21 | +2.40% | |
| 12.82 | 13.04 | 12.82 | 12.90 | +1.65% | |
| 12.87 | 13.04 | 12.68 | 12.69 | -1.63% | |
| 13.12 | 13.30 | 12.82 | 12.90 | -1.53% | |
| 12.74 | 13.13 | 12.71 | 13.10 | +1.87% | |
| 13.01 | 13.07 | 12.72 | 12.86 | -1.68% | |
| 13.07 | 13.13 | 12.94 | 13.08 | +0.38% | |
| 12.67 | 13.09 | 12.62 | 13.03 | +2.36% | |
| 12.65 | 12.92 | 12.64 | 12.73 | -0.62% | |
| 12.80 | 13.05 | 12.76 | 12.81 | +0.39% | |
| 12.40 | 12.91 | 12.38 | 12.76 | +1.84% | |
| 12.63 | 12.66 | 12.37 | 12.53 | -0.87% | |
| 12.52 | 12.67 | 12.41 | 12.64 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the JBS chart for longer ranges.