JBS N.V. (JBS) Stock Price History
Historical prices from 2025 to 2026
Loading 10-year price history...
JBS Historical Performance
Short-Term Returns
JBS Stock Price Trajectory (2025–2026)
As of May 8, 2026, JBS N.V. (JBS) trades at $16.33, representing a +17.7% return over the past year. The stock has delivered a +45.9% total return over five years (+3.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $18.65 on April 10, 2026. From this peak, JBS has corrected -12.5%, currently trading 9% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers TSN (+23.1% 1Y), HRL (-28.7% 1Y), and PPC (-35.0% 1Y), JBS has underperformed the peer group average. Compare JBS vs TSN →
JBS Historical Price Data (2025–2026)
Showing 30 of 227 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 16.68 | 16.76 | 16.28 | 16.32 | 3.96M | -2.19% |
| 2026-05-06 | 16.45 | 16.75 | 16.32 | 16.69 | 4.31M | +2.77% |
| 2026-05-05 | 16.06 | 16.42 | 16.02 | 16.24 | 4.20M | +2.07% |
| 2026-05-04 | 16.05 | 16.23 | 15.82 | 15.91 | 4.07M | -1.06% |
| 2026-05-01 | 16.11 | 16.32 | 15.97 | 16.08 | 2.89M | +0.12% |
| 2026-04-30 | 15.46 | 16.23 | 15.43 | 16.06 | 5.85M | +2.36% |
| 2026-04-29 | 16.10 | 16.17 | 15.67 | 15.69 | 3.55M | -2.85% |
| 2026-04-28 | 16.17 | 16.27 | 15.74 | 16.15 | 3.66M | -0.80% |
| 2026-04-27 | 16.51 | 16.69 | 16.21 | 16.28 | 3.32M | -2.05% |
| 2026-04-24 | 16.83 | 16.86 | 16.36 | 16.62 | 5.70M | -1.42% |
| 2026-04-23 | 17.47 | 17.50 | 16.85 | 16.86 | 7.42M | -3.55% |
| 2026-04-22 | 17.79 | 17.81 | 17.41 | 17.48 | 2.60M | -1.35% |
| 2026-04-21 | 17.50 | 17.73 | 17.40 | 17.72 | 1.71M | +1.26% |
| 2026-04-20 | 17.70 | 17.91 | 17.44 | 17.50 | 4.05M | -1.19% |
| 2026-04-17 | 17.71 | 17.95 | 17.57 | 17.71 | 3.06M | -1.06% |
| 2026-04-16 | 17.59 | 17.93 | 17.56 | 17.90 | 6.60M | +0.85% |
| 2026-04-15 | 18.01 | 18.04 | 17.71 | 17.75 | 3.25M | -1.77% |
| 2026-04-14 | 17.71 | 18.18 | 17.66 | 18.07 | 3.47M | +1.80% |
| 2026-04-13 | 18.33 | 18.33 | 17.55 | 17.75 | 4.57M | -3.11% |
| 2026-04-10 | 18.51 | 18.65 | 18.25 | 18.32 | 3.16M | -0.54% |
| 2026-04-09 | 18.11 | 18.50 | 18.09 | 18.42 | 3.15M | +1.32% |
| 2026-04-08 | 17.84 | 18.20 | 17.59 | 18.18 | 4.79M | +3.59% |
| 2026-04-07 | 17.61 | 17.66 | 17.42 | 17.55 | 3.09M | -1.85% |
| 2026-04-06 | 17.95 | 18.07 | 17.75 | 17.88 | 2.68M | +0.73% |
| 2026-04-02 | 17.99 | 18.20 | 17.73 | 17.75 | 3.43M | -2.04% |
| 2026-04-01 | 17.97 | 18.20 | 17.79 | 18.12 | 4.90M | +0.89% |
| 2026-03-31 | 17.50 | 18.00 | 17.28 | 17.96 | 7.02M | +3.58% |
| 2026-03-30 | 17.20 | 17.55 | 17.18 | 17.34 | 6.69M | +1.82% |
| 2026-03-27 | 16.62 | 17.11 | 16.48 | 17.03 | 7.03M | +2.34% |
| 2026-03-26 | 15.84 | 17.16 | 15.77 | 16.64 | 10.85M | +5.65% |
Full JBS Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See JBS's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs JBS Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare JBS vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonJBS — Frequently Asked Questions
Quick answers to the most common questions about buying JBS stock.
How has JBS stock performed recently?
JBS returned +17.7% over the past year, beating its 5-year annualized CAGR of +3.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is JBS's all-time high price?
JBS N.V. reached $18.65 on 2026-04-10. The 52-week high is $18.65. Current 1-year return of +17.7% places the stock closer to historical peaks.
Where can I download JBS historical price data?
This page provides JBS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.