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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	150.9	149.31	149.31	152.19	147.67	980,451
July 24, 2025	149.67	149.73	149.73	150.8	147.37	1.19M
July 23, 2025	153.04	149.84	149.84	153.34	149.66	1.36M
July 22, 2025	148.47	151.93	151.93	152.65	148.17	987,201
July 21, 2025	148.95	147.6	147.6	150.95	146.94	1.13M
July 18, 2025	154.64	148.89	148.89	154.72	147.16	1.64M
July 17, 2025	151.63	152.69	152.69	153.66	150.94	1.28M
July 16, 2025	157.84	151.44	151.44	157.86	149.28	2.43M
July 15, 2025	152.85	148.86	148.86	153.29	148.5	1.78M
July 14, 2025	152.19	152.2	152.2	153.33	150.32	885,209
July 11, 2025	153.85	153.57	153.57	154.54	152.01	884,748
July 10, 2025	152.81	154.66	154.66	157.85	151.99	891,229
July 09, 2025	153.68	152.67	152.67	154.64	152.2	913,900
July 08, 2025	149.9	153.05	153.05	154.29	149.9	888,900
July 07, 2025	151.46	149.56	149.56	153.48	148.56	781,000
July 03, 2025	153.2	152.88	152.88	154	151.74	478,000
July 02, 2025	151.15	153.02	153.02	153.62	150.49	919,000
July 01, 2025	143.78	151.08	151.08	154.22	143.38	1.41M
June 30, 2025	145.34	143.6	143.6	145.87	143.39	1.06M
June 27, 2025	143.9	145.34	145.34	145.86	143.84	900,800
June 26, 2025	143.04	143.28	143.28	144.11	142.3	516,821
June 25, 2025	143.28	142.74	142.74	143.51	141.77	496,149
June 24, 2025	143.67	143.39	143.39	144.74	142.97	497,715
June 23, 2025	139.73	142.69	142.69	142.81	138.91	1.08M
June 20, 2025	140.12	139.63	139.63	140.91	138.91	1.88M
June 18, 2025	139.05	139.01	139.01	140.6	138.09	1.3M
June 17, 2025	141.24	139.09	139.09	142.74	138.6	957,005
June 16, 2025	141.37	142.49	142.49	143.22	140.19	944,300
June 13, 2025	139.15	139.85	139.85	141.06	139.07	833,500
June 12, 2025	139.9	140.92	140.92	141.21	138.19	601,100
June 11, 2025	145.68	140.9	140.9	146.01	140.75	740,355
June 10, 2025	142.87	145.18	145.18	146.8	141.39	1.11M
June 09, 2025	141.71	141.64	141.64	142.69	139.94	786,600
June 06, 2025	140.7	140.21	140.21	142	139.34	421,800
June 05, 2025	139.34	139.12	139.12	140.52	138.39	684,600
June 04, 2025	140.51	140.11	140.11	140.9	138.56	790,300
June 03, 2025	136.65	140.63	140.63	141.18	136.01	869,900
June 02, 2025	137.08	136.65	136.65	137.29	135.2	1.08M
May 30, 2025	139.79	138.85	138.85	140.54	137.74	1.19M
May 29, 2025	139.62	140	140	140.43	137.63	1.42M
May 28, 2025	140.31	138.64	138.64	140.97	138.52	578,409
May 27, 2025	139.66	140	140	140.83	137.98	830,922
May 23, 2025	136.47	137.42	137.42	138.19	136.43	793,097

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