JBS N.V. (JBS) Stock Price History
Historical prices from 2025 to 2026
- 1M
- -7.2%
- 3M
- -20.1%
- YTD
- -15.9%
- 1Y
- -12.7%
- 3Y
- -4.9%
- 5Y
- -3.0%
Loading 10-year price history...
JBS Historical Performance
JBS Annual Returns
Year-by-year price performance · 2025–2026
- 2025 annual price return
- +4.0%
- 2026 annual price return
- +19.1%
JBS Stock Price Trajectory (2025–2026)
As of June 22, 2026, JBS N.V. (JBS) trades at $11.93, representing a -12.7% return over the past year. The stock has delivered a +21.4% total return over five years (-3.0% 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 -36.0%, currently trading 19% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers TSN (+2.1% 1Y), HRL (-19.9% 1Y), and PPC (-40.5% 1Y), JBS has underperformed the peer group average. Compare JBS vs TSN →
JBS Historical Price Data · from 2025
Rows 1–50 of 256| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 12.26 | 12.33 | 11.84 | 11.93 | 8.08M | -2.37% |
| 2026-06-17 | 12.30 | 12.56 | 12.16 | 12.22 | 7.21M | -0.65% |
| 2026-06-16 | 12.25 | 12.35 | 12.15 | 12.30 | 3.34M | +0.90% |
| 2026-06-15 | 12.63 | 12.71 | 12.12 | 12.19 | 6.43M | -2.79% |
| 2026-06-12 | 12.30 | 12.59 | 12.16 | 12.54 | 4.98M | +2.79% |
| 2026-06-11 | 12.08 | 12.25 | 11.95 | 12.20 | 4.08M | +1.41% |
| 2026-06-10 | 11.91 | 12.10 | 11.80 | 12.03 | 5.11M | +1.52% |
| 2026-06-09 | 11.74 | 11.99 | 11.69 | 11.85 | 5.48M | +1.98% |
| 2026-06-08 | 12.03 | 12.08 | 11.49 | 11.62 | 7.28M | -5.07% |
| 2026-06-05 | 12.00 | 12.29 | 11.84 | 12.24 | 1.69M | +0.25% |
| 2026-06-04 | 12.05 | 12.27 | 11.96 | 12.21 | 6.84M | +2.78% |
| 2026-06-03 | 12.12 | 12.38 | 11.79 | 11.88 | 13.71M | -2.62% |
| 2026-06-02 | 12.18 | 12.28 | 12.12 | 12.20 | 11.69M | +0.83% |
| 2026-06-01 | 12.09 | 12.23 | 12.03 | 12.10 | 10.50M | -2.97% |
| 2026-05-29 | 12.88 | 12.90 | 12.38 | 12.47 | 8.69M | -3.63% |
| 2026-05-28 | 13.16 | 13.34 | 12.93 | 12.94 | 6.94M | -2.12% |
| 2026-05-27 | 13.08 | 13.42 | 13.04 | 13.22 | 9.79M | +1.85% |
| 2026-05-26 | 13.26 | 13.33 | 12.71 | 12.98 | 9.41M | -1.74% |
| 2026-05-22 | 13.25 | 13.56 | 13.13 | 13.21 | 801K | -0.53% |
| 2026-05-21 | 12.78 | 13.49 | 12.68 | 13.28 | 11.56M | +2.95% |
| 2026-05-20 | 12.57 | 13.00 | 12.42 | 12.90 | 7.17M | +3.28% |
| 2026-05-19 | 12.62 | 12.80 | 12.40 | 12.49 | 9.65M | -2.88% |
| 2026-05-18 | 12.72 | 13.00 | 12.42 | 12.86 | 6.31M | -4.60% |
| 2026-05-15 | 13.84 | 14.09 | 13.48 | 13.48 | 8.25M | -3.58% |
| 2026-05-14 | 14.48 | 14.62 | 13.98 | 13.98 | 8.58M | -4.83% |
| 2026-05-13 | 14.09 | 14.80 | 13.83 | 14.69 | 12.00M | -3.80% |
| 2026-05-12 | 15.68 | 15.74 | 15.01 | 15.27 | 9.64M | -2.05% |
| 2026-05-11 | 16.29 | 16.31 | 15.57 | 15.59 | 9.30M | -3.23% |
| 2026-05-08 | 16.53 | 16.53 | 16.05 | 16.11 | 4.74M | -1.32% |
| 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% |
Full Stock Analysis
Deep dive into JBS consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
JBS — Frequently Asked Questions
Quick answers to the most common questions about buying JBS stock.
How has JBS stock performed recently?
JBS declined -12.7% over the past year, below its 5-year annualized CAGR of -3.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -12.7% places the stock further from 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.