Janus International Group... (JBI)
NYSE: JBI
· Real-Time Price · USD
10.38
0.19 (1.86%)
At close: Sep 05, 2025, 3:59 PM
10.37
-0.10%
After-hours: Sep 05, 2025, 06:09 PM EDT
JBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.34 | 10.50 | 10.22 | 10.37 | 10.37 | 1.77% | 597,055 |
| Sep 4, 2025 | 10.25 | 10.26 | 10.09 | 10.19 | 10.19 | 0.69% | 540,125 |
| Sep 3, 2025 | 10.09 | 10.21 | 10.05 | 10.12 | 10.12 | -0.30% | 733,823 |
| Sep 2, 2025 | 10.10 | 10.28 | 10.07 | 10.15 | 10.15 | -1.93% | 816,200 |
| Aug 29, 2025 | 10.45 | 10.48 | 10.27 | 10.35 | 10.35 | -0.58% | 498,232 |
| Aug 28, 2025 | 10.52 | 10.52 | 10.23 | 10.41 | 10.41 | -0.38% | 708,200 |
| Aug 27, 2025 | 10.38 | 10.48 | 10.32 | 10.45 | 10.45 | 0.67% | 480,700 |
| Aug 26, 2025 | 10.42 | 10.51 | 10.33 | 10.38 | 10.38 | -1.05% | 515,800 |
| Aug 25, 2025 | 10.46 | 10.54 | 10.42 | 10.49 | 10.49 | -0.76% | 614,600 |
| Aug 22, 2025 | 10.05 | 10.70 | 10.01 | 10.57 | 10.57 | 6.12% | 1,954,476 |
| Aug 21, 2025 | 9.95 | 10.05 | 9.87 | 9.96 | 9.96 | -1.09% | 1,281,500 |
| Aug 20, 2025 | 10.20 | 10.24 | 10.03 | 10.07 | 10.07 | -2.04% | 976,542 |
| Aug 19, 2025 | 10.20 | 10.43 | 10.14 | 10.28 | 10.28 | 0.59% | 963,200 |
| Aug 18, 2025 | 10.18 | 10.26 | 10.04 | 10.22 | 10.22 | 1.29% | 1,216,212 |
| Aug 15, 2025 | 10.43 | 10.43 | 10.04 | 10.09 | 10.09 | -3.17% | 1,235,800 |
| Aug 14, 2025 | 10.48 | 10.60 | 10.31 | 10.42 | 10.42 | -2.43% | 1,249,228 |
| Aug 13, 2025 | 10.05 | 10.70 | 10.05 | 10.68 | 10.68 | 6.59% | 2,007,942 |
| Aug 12, 2025 | 9.82 | 10.09 | 9.80 | 10.02 | 10.02 | 2.87% | 1,440,912 |
| Aug 11, 2025 | 9.88 | 10.05 | 9.59 | 9.74 | 9.74 | -0.71% | 1,628,633 |
| Aug 8, 2025 | 9.99 | 10.02 | 9.58 | 9.81 | 9.81 | -0.30% | 1,967,200 |