Janus International Group... (JBI)
7.61
0.36 (4.97%)
At close: Jan 15, 2025, 10:31 AM
JBI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.08 | 7.42 | 7.08 | 7.25 | 0.24 | 3.42% | 1,512,703 |
| Jan 13, 2025 | 6.93 | 7.11 | 6.91 | 7.01 | 0.06 | 0.86% | 1,354,000 |
| Jan 10, 2025 | 6.94 | 7.06 | 6.76 | 6.95 | -0.05 | -0.71% | 1,684,900 |
| Jan 8, 2025 | 7.29 | 7.33 | 6.99 | 7.00 | -0.37 | -5.02% | 2,485,241 |
| Jan 7, 2025 | 7.65 | 7.68 | 7.30 | 7.37 | -0.18 | -2.38% | 1,754,400 |
| Jan 6, 2025 | 7.66 | 7.88 | 7.55 | 7.55 | -0.02 | -0.26% | 1,385,700 |
| Jan 3, 2025 | 7.43 | 7.63 | 7.35 | 7.57 | 0.18 | 2.44% | 2,135,500 |
| Jan 2, 2025 | 7.48 | 7.50 | 7.29 | 7.39 | 0.04 | 0.54% | 1,957,501 |
| Dec 31, 2024 | 7.40 | 7.60 | 7.34 | 7.35 | -0.02 | -0.27% | 1,764,548 |
| Dec 30, 2024 | 7.36 | 7.47 | 7.27 | 7.37 | 0.01 | 0.14% | 1,183,916 |
| Dec 27, 2024 | 7.54 | 7.63 | 7.35 | 7.36 | -0.26 | -3.41% | 1,168,226 |
| Dec 26, 2024 | 7.52 | 7.67 | 7.48 | 7.62 | 0.05 | 0.66% | 1,067,000 |
| Dec 24, 2024 | 7.60 | 7.61 | 7.48 | 7.57 | -0.01 | -0.13% | 695,741 |
| Dec 23, 2024 | 7.58 | 7.62 | 7.42 | 7.58 | -0.05 | -0.66% | 1,284,100 |
| Dec 20, 2024 | 7.39 | 7.73 | 7.39 | 7.63 | 0.15 | 2.01% | 2,317,000 |
| Dec 19, 2024 | 7.51 | 7.58 | 7.30 | 7.48 | 0.00 | 0.00% | 1,745,133 |
| Dec 18, 2024 | 7.78 | 7.92 | 7.42 | 7.48 | -0.20 | -2.60% | 2,076,100 |
| Dec 17, 2024 | 7.89 | 8.01 | 7.63 | 7.68 | -0.24 | -3.03% | 1,863,000 |
| Dec 16, 2024 | 7.91 | 8.10 | 7.86 | 7.92 | 0.00 | 0.00% | 2,033,733 |
| Dec 13, 2024 | 7.75 | 7.93 | 7.72 | 7.92 | 0.18 | 2.33% | 1,921,631 |
| Dec 12, 2024 | 7.84 | 8.04 | 7.70 | 7.74 | -0.09 | -1.15% | 2,152,243 |
| Dec 11, 2024 | 7.64 | 7.87 | 7.60 | 7.83 | 0.23 | 3.03% | 1,665,136 |
| Dec 10, 2024 | 7.45 | 7.70 | 7.39 | 7.60 | 0.11 | 1.47% | 1,316,709 |
| Dec 9, 2024 | 7.41 | 7.69 | 7.41 | 7.49 | 0.14 | 1.90% | 1,226,246 |
| Dec 6, 2024 | 7.48 | 7.53 | 7.33 | 7.35 | -0.05 | -0.68% | 849,700 |
| Dec 5, 2024 | 7.66 | 7.73 | 7.39 | 7.40 | -0.25 | -3.27% | 1,176,900 |
| Dec 4, 2024 | 7.74 | 7.85 | 7.58 | 7.65 | -0.09 | -1.16% | 1,641,445 |
| Dec 3, 2024 | 7.59 | 7.75 | 7.48 | 7.74 | 0.19 | 2.52% | 1,127,651 |
| Dec 2, 2024 | 7.51 | 7.60 | 7.32 | 7.55 | 0.07 | 0.94% | 1,263,840 |
| Nov 29, 2024 | 7.48 | 7.58 | 7.42 | 7.48 | 0.09 | 1.22% | 607,827 |
| Nov 27, 2024 | 7.45 | 7.53 | 7.32 | 7.39 | 0.03 | 0.41% | 1,712,516 |
| Nov 26, 2024 | 7.45 | 7.47 | 7.26 | 7.36 | -0.19 | -2.52% | 2,111,732 |
| Nov 25, 2024 | 7.48 | 7.77 | 7.46 | 7.55 | 0.14 | 1.89% | 1,349,525 |
| Nov 22, 2024 | 7.23 | 7.49 | 7.19 | 7.41 | 0.22 | 3.06% | 1,921,167 |
| Nov 21, 2024 | 7.17 | 7.34 | 7.11 | 7.19 | 0.08 | 1.13% | 898,212 |
| Nov 20, 2024 | 7.08 | 7.17 | 6.98 | 7.11 | 0.02 | 0.28% | 1,375,315 |
| Nov 19, 2024 | 7.10 | 7.15 | 7.01 | 7.09 | -0.07 | -0.98% | 1,258,531 |
| Nov 18, 2024 | 7.17 | 7.34 | 7.11 | 7.16 | -0.01 | -0.14% | 954,300 |
| Nov 15, 2024 | 7.29 | 7.33 | 7.02 | 7.17 | -0.10 | -1.38% | 1,335,214 |
| Nov 14, 2024 | 7.38 | 7.49 | 7.24 | 7.27 | -0.07 | -0.95% | 1,182,002 |
| Nov 13, 2024 | 7.59 | 7.65 | 7.34 | 7.34 | -0.16 | -2.13% | 2,157,600 |
| Nov 12, 2024 | 7.40 | 7.57 | 7.32 | 7.50 | 0.05 | 0.67% | 2,185,506 |
| Nov 11, 2024 | 7.38 | 7.52 | 7.33 | 7.45 | 0.13 | 1.78% | 1,554,714 |
| Nov 8, 2024 | 7.62 | 7.76 | 7.32 | 7.32 | -0.31 | -4.06% | 1,540,710 |
| Nov 7, 2024 | 7.79 | 7.84 | 7.61 | 7.63 | -0.17 | -2.18% | 3,324,100 |
| Nov 6, 2024 | 7.29 | 7.83 | 7.28 | 7.80 | 0.78 | 11.11% | 3,950,000 |
| Nov 5, 2024 | 7.03 | 7.10 | 6.94 | 7.02 | -0.02 | -0.28% | 2,000,746 |
| Nov 4, 2024 | 7.15 | 7.31 | 7.01 | 7.04 | -0.31 | -4.22% | 3,338,304 |
| Nov 1, 2024 | 7.34 | 7.56 | 7.30 | 7.35 | -0.01 | -0.14% | 2,658,700 |
| Oct 31, 2024 | 7.25 | 7.40 | 7.06 | 7.36 | 0.08 | 1.10% | 4,280,335 |