Get the Stockscreener App
14.44
5.25%
0.72
JBS SA ADR Stock (JBSAY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 10, 2025 | $15.50 | $13.89 | $1.61 | 259,253.0 | +5.25% |
| Jun 04, 2025 | $13.98 | $13.69 | $0.29 | 199,171.0 | -1.51% |
| Jun 03, 2025 | $14.25 | $13.90 | $0.35 | 140,339.0 | -1.90% |
| Jun 02, 2025 | $14.49 | $13.87 | $0.62 | 318,842.0 | +0.35% |
| May 30, 2025 | $14.44 | $14.03 | $0.41 | 125,521.0 | -2.41% |
| May 29, 2025 | $14.74 | $14.29 | $0.45 | 573,132.0 | +1.12% |
| May 28, 2025 | $14.44 | $13.93 | $0.51 | 304,489.0 | +0.07% |
JBS SA ADR Stock (JBSAY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of JBS SA ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of JBSAY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of JBS SA ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
JBS SA ADR Stock (JBSAY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $15.50 | $13.69 | $1.81 | 917,605.0 | +2.05% |
| May, 2025 | $16.25 | $13.66 | $2.59 | 6,980,348.0 | -12.55% |
| Apr, 2025 | $18.02 | $13.09 | $4.93 | 4,111,775.0 | +12.83% |
| Mar, 2025 | $14.80 | $10.20 | $4.60 | 2,663,666.0 | +22.04% |
| Feb, 2025 | $12.79 | $10.19 | $2.60 | 1,547,747.0 | -3.37% |
| Jan, 2025 | $12.75 | $10.79 | $1.96 | 1,582,198.0 | +2.36% |
JBS SA ADR Stock (JBSAY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.49 | $11.70 | $1.79 | 1,214,637.0 | -3.98% |
| Nov, 2024 | $12.99 | $11.72 | $1.27 | 1,324,366.0 | +1.07% |
| Oct, 2024 | $12.71 | $11.25 | $1.46 | 1,086,031.0 | +4.73% |
| Sep, 2024 | $12.60 | $11.28 | $1.32 | 1,457,647.0 | -1.27% |
| Aug, 2024 | $14.21 | $11.07 | $3.14 | 5,059,702.0 | -1.09% |
| Jul, 2024 | $12.27 | $10.70 | $1.57 | 1,490,857.0 | +2.97% |
| Jun, 2024 | $11.85 | $10.18 | $1.67 | 3,424,469.0 | +4.50% |
| May, 2024 | $11.59 | $8.93 | $2.66 | 3,361,515.0 | +23.30% |
| Apr, 2024 | $9.12 | $8.17 | $0.95 | 3,588,232.0 | +5.53% |
| Mar, 2024 | $9.46 | $8.50 | $0.96 | 1,935,717.0 | -8.80% |
| Feb, 2024 | $9.58 | $8.46 | $1.12 | 1,663,066.0 | -0.98% |
| Jan, 2024 | $10.35 | $9.36 | $0.99 | 1,975,697.0 | -7.00% |
JBS SA ADR Stock (JBSAY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.42 | $9.42 | $1.00 | 2,472,973.0 | +5.64% |
| Nov, 2023 | $9.60 | $7.99 | $1.61 | 5,296,676.0 | +20.96% |
| Oct, 2023 | $8.21 | $6.88 | $1.33 | 4,241,159.0 | +10.92% |
| Sep, 2023 | $7.78 | $6.88 | $0.904 | 3,043,509.0 | -3.77% |
| Aug, 2023 | $8.31 | $7.39 | $0.92 | 5,558,888.0 | -6.98% |
| Jul, 2023 | $8.19 | $7.08 | $1.11 | 4,373,511.0 | +7.79% |
| Jun, 2023 | $8.06 | $6.47 | $1.59 | 3,275,709.0 | +10.61% |
| May, 2023 | $7.36 | $6.20 | $1.16 | 4,657,674.0 | -5.91% |
| Apr, 2023 | $7.23 | $6.55 | $0.68 | 3,895,637.0 | +0.85% |
| Mar, 2023 | $7.95 | $6.83 | $1.12 | 5,359,752.0 | -4.60% |
| Feb, 2023 | $8.12 | $6.99 | $1.13 | 5,017,011.0 | -7.28% |
| Jan, 2023 | $8.92 | $7.64 | $1.28 | 5,449,144.0 | -6.24% |
6.56%
0.10%
Cap:
|
Volume (24h):