JBS | JBS A-RG | Historical Data

S&P 500$7,561.67
-0.40%
2m
DOW 30$52,347.55
+0.10%
2m
NASDAQ 100$27,943.74
-1.22%
2m
Russell 2000$277.54
-0.32%
2m
Russell 1000$412.69
-0.36%
2m
S&P 400$3,681.87
-0.11%
2m
S&P 600$1,709.07
2m

JBS A-RG (JBS)

NYSE

$12.19+$0.03 (+0.21%)

Price as of Nov 13, 2026 7:44 PM EST

$9.2B
Market Cap
-0.95%
1-Year Change
Packaged Foods
Industry

1 Month
-5.96%

Low Price$11.86

High Price$13.12
3 Months
-8.71%

Low Price$10.86

High Price$14.05
1 Year
-0.95%

Low Price$10.86

High Price$17.05

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/13/2026	12.24	12.46	12.08	12.16	+2.18%	9,395,557
11/12/2026	12.00	12.11	11.17	11.90	-4.42%	20,366,759
11/11/2026	12.39	12.61	12.09	12.45	+0.40%	5,657,419
11/10/2026	12.34	12.96	12.25	12.40	-5.49%	15,830,137
11/09/2026	12.59	13.24	12.54	13.12	+5.13%	8,970,469
11/09/2026	$0.16 Earnings
11/06/2026	12.45	12.51	12.25	12.48	-2.50%	7,522,341
11/05/2026	13.05	13.06	12.60	12.80	-1.23%	5,390,323
11/04/2026	12.46	12.97	12.40	12.96	+6.23%	6,151,440
11/03/2026	12.23	12.30	12.10	12.20	-1.93%	4,839,163
11/02/2026	12.56	12.62	12.31	12.44	-0.40%	3,681,087
10/30/2026	12.31	12.59	12.24	12.49	+2.71%	5,889,728
10/29/2026	12.04	12.19	11.91	12.16	+2.53%	6,235,682
10/28/2026	11.92	11.95	11.53	11.86	-1.33%	8,894,250
10/27/2026	12.38	12.39	11.97	12.02	-2.99%	14,589,998
10/26/2026	11.80	12.42	11.80	12.39	-0.24%	10,428,174
10/23/2026	12.34	12.42	12.00	12.42	+0.40%	5,280,291
10/22/2026	11.81	12.41	11.79	12.37	-0.80%	7,674,227
10/21/2026	12.63	12.71	12.43	12.47	-1.81%	3,965,813
10/20/2026	13.02	13.06	12.66	12.70	-1.55%	3,421,988
10/19/2026	12.92	13.20	12.78	12.90	-1.00%	4,667,226
10/16/2026	12.92	13.19	12.87	13.03	+2.44%	6,838,165
10/15/2026	13.12	13.33	12.65	12.72	-2.30%	7,649,852
10/14/2026	12.98	13.04	12.87	13.02	+0.70%	5,326,615
10/13/2026	12.95	13.01	12.83	12.93	+0.54%	4,980,065
10/12/2026	12.91	12.95	12.77	12.86	-0.92%	3,893,639
10/09/2026	12.94	12.99	12.76	12.98	+1.80%	6,482,187
10/08/2026	12.34	12.76	12.34	12.75	+4.17%	7,314,041
10/07/2026	12.32	12.42	12.18	12.24	+1.83%	9,243,456
10/06/2026	12.00	12.26	11.93	12.02	+1.09%	4,723,535
10/05/2026	12.10	12.15	11.75	11.89	+1.89%	7,782,629
10/02/2026	11.15	11.74	11.08	11.67	+7.46%	6,696,050
10/01/2026	11.12	11.26	10.61	10.86	-3.81%	8,927,723
09/30/2026	11.55	11.55	11.28	11.29	-0.70%	4,120,272
09/29/2026	11.50	11.56	11.34	11.37	-1.98%	5,333,100
09/28/2026	11.49	11.62	11.33	11.60	+0.26%	4,586,541
09/25/2026	11.36	11.68	11.35	11.57	+1.85%	5,256,919
09/24/2026	11.54	11.62	11.21	11.36	-1.30%	6,066,695
09/23/2026	11.88	11.94	11.42	11.51	-3.28%	7,035,170
09/22/2026	11.96	12.15	11.74	11.90	-1.08%	4,648,432
09/21/2026	12.10	12.10	11.88	12.03	+0.59%	4,356,679
09/18/2026	11.95	12.16	11.93	11.96	-0.83%	7,101,200
09/17/2026	12.26	12.33	12.04	12.06	-1.31%	3,822,364
09/16/2026	12.26	12.32	12.17	12.22	-0.49%	3,358,151
09/15/2026	12.43	12.46	12.12	12.28	-1.84%	4,804,026
09/14/2026	12.64	12.85	12.48	12.51	-0.64%	4,407,688
09/11/2026	12.69	12.75	12.43	12.59	-0.24%	5,627,819
09/10/2026	12.53	12.72	12.49	12.62	+0.32%	4,424,770
09/09/2026	12.81	12.90	12.56	12.58	-2.25%	4,253,918
09/08/2026	13.03	13.10	12.74	12.87	-1.23%	5,976,380
09/04/2026	13.07	13.41	12.87	13.03	-0.84%	4,615,683
09/03/2026	13.35	13.39	12.92	13.14	-2.95%	5,934,727
09/02/2026	13.60	13.84	13.53	13.54	+0.97%	4,130,828
09/01/2026	13.48	13.89	13.41	13.41	-0.22%	4,022,203
08/31/2026	13.58	13.83	13.35	13.44	-1.10%	7,035,285
08/28/2026	13.50	13.62	13.37	13.59	-0.22%	4,444,473
08/27/2026	13.59	13.70	13.37	13.62	-0.95%	5,728,931
08/26/2026	14.12	14.12	13.72	13.75	-2.14%	4,191,031
08/25/2026	13.82	14.12	13.71	14.05	+1.22%	4,567,010
08/24/2026	13.94	14.16	13.81	13.88	+0.43%	5,571,052
08/21/2026	13.54	13.93	13.33	13.82	+1.99%	5,201,740
08/20/2026	13.63	13.99	13.55	13.55	-1.45%	5,652,594
08/19/2026	13.86	14.32	13.68	13.75	+0.66%	7,258,345
08/18/2026	13.50	13.72	13.41	13.66	+1.64%	4,883,382
08/17/2026	13.46	13.57	13.26	13.44	-1.54%	4,593,511
08/14/2026	13.58	13.66	13.33	13.65	+2.48%	4,819,464
08/13/2026	13.18	13.52	13.13	13.32	+1.52%	7,235,801
08/12/2026	13.09	13.38	12.98	13.12	+0.77%	8,388,561
08/11/2026	13.24	13.51	12.70	13.02	-2.91%	12,476,471
08/10/2026	14.00	14.05	13.26	13.41	-5.76%	9,167,336
08/10/2026	$0.20 Earnings
08/07/2026	14.08	14.35	13.85	14.23	+3.94%	6,542,626
08/06/2026	13.76	13.82	13.45	13.69	-0.07%	3,358,633
08/05/2026	13.75	13.81	13.60	13.70	+0.66%	3,572,980
08/04/2026	13.70	13.74	13.49	13.61	-1.09%	4,551,022
08/03/2026	13.93	13.99	13.58	13.76	-1.85%	5,714,568
07/31/2026	14.15	14.16	13.86	14.02	-1.89%	3,547,620
07/30/2026	14.14	14.32	13.99	14.29	+0.42%	6,165,525
07/29/2026	13.80	14.27	13.73	14.23	+2.15%	10,379,645
07/28/2026	13.97	14.27	13.78	13.93	+2.80%	8,075,534
07/27/2026	12.79	13.61	12.65	13.55	+10.34%	12,202,860
07/24/2026	12.16	12.33	12.12	12.28	+1.24%	3,209,276
07/23/2026	12.32	12.32	11.99	12.13	-0.98%	3,029,706
07/22/2026	12.06	12.33	12.01	12.25	+2.51%	4,519,063
07/21/2026	11.95	12.06	11.75	11.95	-0.67%	2,273,583
07/20/2026	11.98	12.09	11.88	12.03	+1.01%	2,777,764
07/17/2026	12.10	12.24	11.72	11.91	-1.00%	4,283,330
07/16/2026	12.15	12.33	11.99	12.03	-0.58%	3,696,750
07/15/2026	11.79	12.18	11.79	12.10	+2.28%	4,208,935
07/14/2026	11.80	11.91	11.70	11.83	+0.25%	2,805,817
07/13/2026	11.84	12.00	11.75	11.80	-0.92%	2,995,980
07/10/2026	11.86	11.95	11.78	11.91	+1.53%	3,826,486
07/09/2026	11.75	11.91	11.66	11.73	-0.76%	2,949,636
07/08/2026	12.00	12.08	11.77	11.82	-3.04%	4,021,465
07/07/2026	12.35	12.48	12.15	12.19	+0.49%	4,120,657
07/06/2026	12.16	12.23	11.96	12.13	-1.06%	5,501,374
07/02/2026	12.18	12.42	12.18	12.26	+1.57%	5,642,477
07/01/2026	11.81	12.11	11.80	12.07	+1.86%	6,528,316
06/30/2026	12.12	12.17	11.79	11.85	-3.03%	11,410,297
06/29/2026	12.18	12.27	12.01	12.22	0.00%	6,236,960