Jbs N.V. (JBS) Stock Price History
Historical prices from 2025 to 2026
- 1M
- -19.0%
- 3M
- -10.0%
- YTD
- -23.4%
- 1Y
- -26.5%
- 3Y
- -7.8%
- 5Y
- -4.8%
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
- -1.1%
JBS Stock Price Trajectory (2025–2026)
As of October 3, 2026, Jbs N.V. (JBS) trades at $10.86, representing a -26.5% return over the past year. The stock has delivered a +24.5% total return over five years (-4.8% 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 -41.8%, currently trading 24% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers TSN (-7.3% 1Y), HRL (-19.5% 1Y), and PPC (-38.9% 1Y), JBS has underperformed the peer group average. Compare JBS vs TSN →
JBS Historical Price Data · from 2025
Rows 1–50 of 327| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-01 | 11.12 | 11.26 | 10.61 | 10.86 | 8.93M | -3.81% |
| 2026-09-30 | 11.55 | 11.55 | 11.29 | 11.29 | 4.11M | -0.70% |
| 2026-09-29 | 11.50 | 11.56 | 11.34 | 11.37 | 5.33M | -1.98% |
| 2026-09-28 | 11.49 | 11.62 | 11.33 | 11.60 | 4.57M | +0.26% |
| 2026-09-25 | 11.36 | 11.68 | 11.35 | 11.57 | 4.83M | +1.85% |
| 2026-09-24 | 11.54 | 11.62 | 11.21 | 11.36 | 5.95M | -1.30% |
| 2026-09-23 | 11.88 | 11.94 | 11.42 | 11.51 | 7.03M | -3.28% |
| 2026-09-22 | 11.96 | 12.14 | 11.74 | 11.90 | 4.65M | -1.08% |
| 2026-09-21 | 12.10 | 12.10 | 11.88 | 12.03 | 4.36M | +0.59% |
| 2026-09-18 | 11.95 | 12.16 | 11.93 | 11.96 | 6.65M | -0.83% |
| 2026-09-17 | 12.20 | 12.33 | 12.04 | 12.06 | 3.84M | -1.31% |
| 2026-09-16 | 12.26 | 12.32 | 12.17 | 12.22 | 3.35M | -0.49% |
| 2026-09-15 | 12.43 | 12.46 | 12.12 | 12.28 | 4.80M | -1.84% |
| 2026-09-14 | 12.64 | 12.85 | 12.48 | 12.51 | 4.41M | -0.64% |
| 2026-09-11 | 12.69 | 12.75 | 12.43 | 12.59 | 5.63M | -0.24% |
| 2026-09-10 | 12.53 | 12.72 | 12.48 | 12.62 | 4.44M | +0.32% |
| 2026-09-09 | 12.81 | 12.90 | 12.56 | 12.58 | 4.25M | -2.25% |
| 2026-09-08 | 13.03 | 13.10 | 12.74 | 12.87 | 5.96M | -1.23% |
| 2026-09-04 | 13.07 | 13.40 | 12.87 | 13.03 | 4.61M | -0.84% |
| 2026-09-03 | 13.35 | 13.39 | 12.91 | 13.14 | 5.93M | -2.95% |
| 2026-09-02 | 13.60 | 13.84 | 13.53 | 13.54 | 4.13M | +0.97% |
| 2026-09-01 | 13.48 | 13.88 | 13.41 | 13.41 | 4.02M | -0.22% |
| 2026-08-31 | 13.58 | 13.82 | 13.35 | 13.44 | 7.00M | -1.10% |
| 2026-08-28 | 13.50 | 13.62 | 13.49 | 13.59 | 4.44M | -0.22% |
| 2026-08-27 | 13.59 | 13.70 | 13.37 | 13.62 | 5.73M | -0.95% |
| 2026-08-26 | 14.10 | 14.10 | 13.72 | 13.75 | 4.19M | -2.14% |
| 2026-08-25 | 13.82 | 14.12 | 13.71 | 14.05 | 4.57M | +1.22% |
| 2026-08-24 | 13.94 | 14.16 | 13.81 | 13.88 | 5.57M | +0.43% |
| 2026-08-21 | 13.54 | 13.93 | 13.33 | 13.82 | 5.20M | +1.99% |
| 2026-08-20 | 13.63 | 13.99 | 13.55 | 13.55 | 5.65M | -1.45% |
| 2026-08-19 | 13.86 | 14.32 | 13.68 | 13.75 | 7.26M | +0.66% |
| 2026-08-18 | 13.50 | 13.72 | 13.41 | 13.66 | 4.88M | +1.64% |
| 2026-08-17 | 13.46 | 13.57 | 13.26 | 13.44 | 4.59M | -1.54% |
| 2026-08-14 | 13.58 | 13.66 | 13.33 | 13.65 | 4.82M | +2.48% |
| 2026-08-13 | 13.18 | 13.52 | 13.13 | 13.32 | 7.24M | +1.52% |
| 2026-08-12 | 13.09 | 13.38 | 12.98 | 13.12 | 8.39M | +0.77% |
| 2026-08-11 | 13.24 | 13.51 | 12.70 | 13.02 | 12.48M | -2.91% |
| 2026-08-10 | 14.00 | 14.05 | 13.26 | 13.41 | 9.17M | -5.76% |
| 2026-08-07 | 14.08 | 14.35 | 13.85 | 14.23 | 6.54M | +3.94% |
| 2026-08-06 | 13.76 | 13.82 | 13.45 | 13.69 | 3.36M | -0.07% |
| 2026-08-05 | 13.75 | 13.81 | 13.60 | 13.70 | 3.58M | +0.66% |
| 2026-08-04 | 13.70 | 13.74 | 13.49 | 13.61 | 4.55M | -1.09% |
| 2026-08-03 | 13.93 | 13.99 | 13.58 | 13.76 | 5.71M | -1.85% |
| 2026-07-31 | 14.15 | 14.16 | 13.86 | 14.02 | 3.55M | -1.89% |
| 2026-07-30 | 14.14 | 14.32 | 13.99 | 14.29 | 6.17M | +0.42% |
| 2026-07-29 | 13.80 | 14.27 | 13.73 | 14.23 | 10.38M | +2.15% |
| 2026-07-28 | 13.97 | 14.27 | 13.78 | 13.93 | 8.08M | +2.80% |
| 2026-07-27 | 12.79 | 13.61 | 12.65 | 13.55 | 12.20M | +10.34% |
| 2026-07-24 | 12.16 | 12.33 | 12.12 | 12.28 | 3.21M | +1.24% |
| 2026-07-23 | 12.32 | 12.32 | 11.99 | 12.13 | 3.03M | -0.98% |
JBS Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -26.5% over the past year, below its 5-year annualized CAGR of -4.8%. 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 -26.5% 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.