Get the Stockscreener App
15.05
9.69%
1.33
JBS SA ADR Stock (JBSAY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 20, 2025 | $15.09 | $14.42 | $0.67 | 311,775.0 | +9.69% |
| May 16, 2025 | $13.91 | $13.70 | $0.21 | 260,730.0 | -3.58% |
| May 15, 2025 | $14.34 | $13.76 | $0.58 | 283,819.0 | +0.78% |
| May 14, 2025 | $14.81 | $13.68 | $1.13 | 565,540.0 | -4.40% |
| May 13, 2025 | $15.04 | $14.71 | $0.33 | 286,432.0 | +0.41% |
| May 12, 2025 | $15.02 | $14.71 | $0.31 | 340,872.0 | -2.06% |
| May 09, 2025 | $15.12 | $14.89 | $0.23 | 54,647.0 | -0.33% |
| May 08, 2025 | $15.13 | $14.92 | $0.21 | 268,647.0 | +0.47% |
| May 07, 2025 | $15.04 | $14.75 | $0.29 | 292,571.0 | +0.27% |
| May 06, 2025 | $15.04 | $14.70 | $0.345 | 576,812.0 | +0.07% |
| May 05, 2025 | $15.60 | $14.65 | $0.95 | 281,636.0 | -2.48% |
| May 02, 2025 | $15.48 | $14.70 | $0.78 | 163,187.0 | -3.65% |
| May 01, 2025 | $16.25 | $15.81 | $0.44 | 235,751.0 | -1.67% |
| Apr 30, 2025 | $16.59 | $15.95 | $0.64 | 152,389.0 | +0.50% |
| Apr 29, 2025 | $17.50 | $16.02 | $1.48 | 397,626.0 | -3.62% |
| Apr 28, 2025 | $18.02 | $16.53 | $1.49 | 39,856.0 | +0.03% |
| Apr 25, 2025 | $17.76 | $16.44 | $1.32 | 239,516.0 | +1.58% |
| Apr 24, 2025 | $16.90 | $16.26 | $0.64 | 336,328.0 | -0.96% |
| Apr 23, 2025 | $16.72 | $16.13 | $0.59 | 625,933.0 | +6.00% |
| Apr 22, 2025 | $15.66 | $15.35 | $0.31 | 204,335.0 | +3.71% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $16.25 | $13.68 | $2.57 | 3,922,419.0 | -6.98% |
| 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% |
0.34%
3.19%
Cap:
|
Volume (24h):