5 DAY PERFORMANCE
-23.25%
1 MONTH PERFORMANCE
-18.39%
3 MONTH PERFORMANCE
-4.02%
6 MONTH PERFORMANCE
-1.61%
YEAR-TO-DATE PERFORMANCE
-19.17%
1 YEAR PERFORMANCE
-23.78%
J.B. Hunt Transport Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $187.24 | $188.41 (0.62%) | $189.12 | $186.15 | 813.34 K | $18.54 B |
| 12/04/2025 | $187.73 | $187.54 (-0.1%) | $190.95 | $186.41 | 1.60 M | $18.46 B |
| 12/03/2025 | $185.83 | $187.92 (1.12%) | $190.80 | $185.58 | 1.94 M | $18.50 B |
| 12/02/2025 | $179.73 | $185.73 (3.34%) | $186.56 | $178.35 | 2.61 M | $18.28 B |
| 12/01/2025 | $173.50 | $179.73 (3.59%) | $180.71 | $172.79 | 1.74 M | $17.69 B |
| 11/28/2025 | $174.01 | $173.96 (-0.03%) | $175.18 | $173.00 | 339.70 K | $17.12 B |
| 11/26/2025 | $171.60 | $173.40 (1.05%) | $175.58 | $171.21 | 852.10 K | $17.07 B |
| 11/25/2025 | $167.78 | $172.03 (2.53%) | $172.60 | $167.77 | 1.10 M | $16.93 B |
| 11/24/2025 | $165.67 | $166.65 (0.59%) | $167.53 | $165.26 | 1.30 M | $16.40 B |
| 11/21/2025 | $159.61 | $166.43 (4.27%) | $168.47 | $159.34 | 1.78 M | $16.38 B |
| 11/20/2025 | $161.50 | $158.92 (-1.6%) | $162.38 | $158.15 | 1.27 M | $15.64 B |
| 11/19/2025 | $161.47 | $159.92 (-0.96%) | $163.26 | $159.77 | 918.30 K | $15.74 B |
| 11/18/2025 | $159.68 | $162.03 (1.47%) | $162.86 | $157.82 | 1.36 M | $15.95 B |
| 11/17/2025 | $162.76 | $160.30 (-1.51%) | $163.31 | $159.01 | 1.41 M | $15.78 B |
| 11/14/2025 | $165.46 | $162.81 (-1.6%) | $166.60 | $162.27 | 1.72 M | $16.02 B |
| 11/13/2025 | $168.32 | $166.31 (-1.19%) | $170.04 | $165.48 | 733.40 K | $16.37 B |
| 11/12/2025 | $168.57 | $169.26 (0.41%) | $170.46 | $167.98 | 831.05 K | $16.66 B |
| 11/11/2025 | $168.25 | $168.03 (-0.13%) | $169.53 | $165.00 | 1.21 M | $16.54 B |
| 11/10/2025 | $171.13 | $168.48 (-1.55%) | $171.13 | $166.59 | 1.13 M | $16.58 B |
| 11/07/2025 | $168.22 | $170.96 (1.63%) | $171.88 | $168.05 | 947.47 K | $16.83 B |
| 11/06/2025 | $169.32 | $169.03 (-0.17%) | $170.15 | $166.47 | 1.11 M | $16.64 B |
| 11/05/2025 | $171.17 | $170.25 (-0.54%) | $172.59 | $168.36 | 1.10 M | $16.76 B |
| 11/04/2025 | $169.76 | $172.64 (1.7%) | $173.97 | $168.99 | 2.47 M | $16.99 B |
| 11/03/2025 | $168.86 | $169.75 (0.53%) | $170.49 | $166.35 | 1.15 M | $16.71 B |
| 10/31/2025 | $164.90 | $168.86 (2.4%) | $169.13 | $163.71 | 1.16 M | $16.62 B |
| 10/30/2025 | $168.21 | $166.64 (-0.93%) | $168.98 | $166.21 | 1.09 M | $16.40 B |
| 10/29/2025 | $166.34 | $168.88 (1.53%) | $171.52 | $166.34 | 1.64 M | $16.62 B |
| 10/28/2025 | $168.03 | $166.56 (-0.87%) | $168.74 | $165.86 | 994.60 K | $16.39 B |
| 10/27/2025 | $167.33 | $167.77 (0.26%) | $168.74 | $165.43 | 1.15 M | $16.51 B |
| 10/24/2025 | $168.30 | $165.11 (-1.9%) | $169.20 | $164.90 | 1.16 M | $16.25 B |
| 10/23/2025 | $170.65 | $166.74 (-2.29%) | $172.49 | $164.57 | 1.78 M | $16.41 B |
| 10/22/2025 | $169.11 | $168.53 (-0.34%) | $170.30 | $167.35 | 1.71 M | $16.59 B |
| 10/21/2025 | $165.51 | $168.98 (2.1%) | $169.31 | $164.61 | 1.18 M | $16.63 B |
| 10/20/2025 | $166.43 | $165.49 (-0.56%) | $167.89 | $164.64 | 1.60 M | $16.29 B |
| 10/17/2025 | $169.93 | $164.85 (-2.99%) | $169.99 | $162.96 | 2.98 M | $16.23 B |
| 10/16/2025 | $162.99 | $169.57 (4.04%) | $169.71 | $158.87 | 6.51 M | $16.69 B |
| 10/15/2025 | $139.62 | $138.83 (-0.57%) | $141.11 | $137.99 | 2.24 M | $13.66 B |
| 10/14/2025 | $137.11 | $139.37 (1.65%) | $139.85 | $136.51 | 946.29 K | $13.72 B |
| 10/13/2025 | $137.82 | $138.12 (0.22%) | $139.24 | $137.27 | 1.14 M | $13.59 B |
| 10/10/2025 | $143.78 | $137.09 (-4.65%) | $144.64 | $136.46 | 1.58 M | $13.60 B |
| 10/09/2025 | $147.52 | $142.62 (-3.32%) | $148.64 | $142.50 | 1.79 M | $14.15 B |
| 10/08/2025 | $140.05 | $146.55 (4.64%) | $146.87 | $138.85 | 1.45 M | $14.54 B |
| 10/07/2025 | $141.19 | $140.00 (-0.84%) | $142.32 | $138.23 | 1.52 M | $13.89 B |
| 10/06/2025 | $137.43 | $141.67 (3.09%) | $142.11 | $136.48 | 1.15 M | $14.06 B |
| 10/03/2025 | $134.53 | $137.95 (2.54%) | $139.80 | $134.53 | 1.21 M | $13.69 B |
| 10/02/2025 | $132.42 | $134.20 (1.34%) | $135.49 | $132.15 | 1.28 M | $13.32 B |
| 10/01/2025 | $133.10 | $132.68 (-0.32%) | $134.32 | $131.86 | 840.70 K | $13.17 B |
| 09/30/2025 | $134.02 | $134.17 (0.11%) | $134.53 | $131.71 | 1.09 M | $13.31 B |
| 09/29/2025 | $136.01 | $134.80 (-0.89%) | $136.01 | $133.01 | 1.11 M | $13.38 B |
| 09/26/2025 | $132.61 | $134.46 (1.4%) | $134.82 | $130.12 | 2.03 M | $13.34 B |
| 09/25/2025 | $132.87 | $132.40 (-0.35%) | $134.34 | $131.13 | 1.05 M | $13.14 B |
| 09/24/2025 | $131.21 | $132.87 (1.27%) | $133.39 | $130.92 | 1.25 M | $13.18 B |
| 09/23/2025 | $131.46 | $131.98 (0.4%) | $132.77 | $130.79 | 1.07 M | $13.10 B |
| 09/22/2025 | $132.52 | $130.65 (-1.41%) | $132.52 | $130.40 | 1.64 M | $12.96 B |
| 09/19/2025 | $135.01 | $132.52 (-1.84%) | $135.49 | $131.88 | 2.21 M | $13.15 B |
| 09/18/2025 | $135.94 | $135.06 (-0.65%) | $136.25 | $133.87 | 1.14 M | $13.40 B |
| 09/17/2025 | $137.98 | $134.52 (-2.51%) | $141.03 | $134.25 | 1.80 M | $13.35 B |
| 09/16/2025 | $136.94 | $137.80 (0.63%) | $137.98 | $136.21 | 964.02 K | $13.67 B |
| 09/15/2025 | $138.44 | $136.35 (-1.51%) | $138.44 | $135.78 | 1.02 M | $13.53 B |
| 09/12/2025 | $141.36 | $137.93 (-2.43%) | $141.36 | $137.76 | 652.73 K | $13.69 B |
| 09/11/2025 | $136.61 | $141.45 (3.54%) | $141.90 | $135.73 | 1.08 M | $14.04 B |
| 09/10/2025 | $140.34 | $136.94 (-2.42%) | $141.26 | $135.69 | 1.35 M | $13.59 B |
| 09/09/2025 | $142.86 | $141.00 (-1.3%) | $142.86 | $140.35 | 694.40 K | $13.99 B |
| 09/08/2025 | $143.54 | $142.99 (-0.38%) | $143.73 | $140.48 | 1.45 M | $14.19 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
