J.B. Hunt Transport Services, Inc. - JBHT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	166.43	165.49	165.49	167.89	164.64	1.59M
October 17, 2025	169.93	164.85	164.85	169.99	162.96	2.98M
October 16, 2025	162.99	169.57	169.57	169.71	158.87	6.51M
October 15, 2025	139.62	138.83	138.83	141.11	137.99	2.24M
October 14, 2025	137.11	139.37	139.37	139.85	136.51	946,292
October 13, 2025	137.82	138.12	138.12	139.24	137.27	1.14M
October 10, 2025	143.78	137.09	137.09	144.64	136.46	1.58M
October 09, 2025	147.52	142.62	142.62	148.64	142.5	1.79M
October 08, 2025	140.05	146.55	146.55	146.87	138.85	1.45M
October 07, 2025	141.19	140	140	142.32	138.23	1.52M
October 06, 2025	137.43	141.67	141.67	142.11	136.48	1.15M
October 03, 2025	134.53	137.95	137.95	139.8	134.53	1.21M
October 02, 2025	132.42	134.2	134.2	135.49	132.15	1.28M
October 01, 2025	133.1	132.68	132.68	134.32	131.86	840,700
September 30, 2025	134.02	134.17	134.17	134.53	131.71	1.09M
September 29, 2025	136.01	134.8	134.8	136.01	133.01	1.11M
September 26, 2025	132.61	134.46	134.46	134.82	130.12	2.03M
September 25, 2025	132.87	132.4	132.4	134.34	131.13	1.05M
September 24, 2025	131.21	132.87	132.87	133.39	130.92	1.25M
September 23, 2025	131.46	131.98	131.98	132.77	130.79	1.07M
September 22, 2025	132.52	130.65	130.65	132.52	130.4	1.64M
September 19, 2025	135.01	132.52	132.52	135.49	131.88	2.21M
September 18, 2025	135.94	135.06	135.06	136.25	133.87	1.14M
September 17, 2025	137.98	134.52	134.52	141.03	134.25	1.8M
September 16, 2025	136.94	137.8	137.8	137.98	136.21	964,023
September 15, 2025	138.44	136.35	136.35	138.44	135.78	1.02M
September 12, 2025	141.36	137.93	137.93	141.36	137.76	652,734
September 11, 2025	136.61	141.45	141.45	141.9	135.73	1.08M
September 10, 2025	140.34	136.94	136.94	141.26	135.69	1.35M
September 09, 2025	142.86	141	141	142.86	140.35	694,400
September 08, 2025	143.54	142.99	142.99	143.73	140.48	1.45M
September 05, 2025	142.87	143.73	143.73	147.97	142.75	891,887
September 04, 2025	145.33	145.28	145.28	145.5	141.3	930,400
September 03, 2025	143.56	145.38	145.38	145.39	143.27	770,900
September 02, 2025	142.96	144.25	144.25	144.32	142.63	864,109
August 29, 2025	143.77	144.99	144.99	145.41	143.35	785,447
August 28, 2025	146.06	143.98	143.98	147.03	142.92	1.21M
August 27, 2025	144.04	145.79	145.79	146.64	143.6	1.21M
August 26, 2025	141.98	144.32	144.32	144.45	140.79	1.4M
August 25, 2025	149.03	142.75	142.75	149.1	142.69	2.16M
August 22, 2025	143.56	150.14	150.14	152	143.17	1.22M
August 21, 2025	141.32	143.4	143.4	143.54	140.74	1.22M
August 20, 2025	146.71	142.53	142.53	146.89	142.42	991,000
August 19, 2025	144.96	147.23	147.23	149.81	142.68	1.08M
August 18, 2025	143.55	142.52	142.52	144.39	142.13	507,263
August 15, 2025	145.36	143.45	143.45	145.48	143.22	544,605
August 14, 2025	143.97	144.45	144.45	144.74	142.17	745,000
August 13, 2025	143.17	145.85	145.85	146.07	142.19	1M
August 12, 2025	139.3	142.83	142.83	143	138.64	1.14M
August 11, 2025	139.31	137.78	137.78	140.57	136.42	1.02M
August 08, 2025	140.54	139.44	139.44	141.5	139.11	990,300
August 07, 2025	144.36	140.33	139.89	144.53	139.82	927,140
August 06, 2025	143.66	143.51	143.06	144.47	142.44	823,900
August 05, 2025	142.83	143.24	142.79	143.6	141.1	689,814
August 04, 2025	139.85	142.06	142.06	142.37	139.09	905,000
August 01, 2025	142.5	139.56	139.56	142.7	138.68	1.17M
July 31, 2025	142.76	144.05	144.05	145.63	142.72	1.13M
July 30, 2025	146.88	143.87	143.87	147.14	142.55	1.15M
July 29, 2025	148.2	146.78	146.78	149.6	146.48	1.21M
July 28, 2025	149.16	148.39	148.39	150.96	147.23	1.1M

J.B. Hunt Transport Services, Inc. (JBHT) NASDAQ