Janus International Group... (JBI)
NYSE: JBI
· Real-Time Price · USD
10.02
0.16 (1.62%)
At close: Sep 26, 2025, 3:59 PM
10.02
0.05%
After-hours: Sep 26, 2025, 04:05 PM EDT
JBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.88 | 10.09 | 9.87 | 10.02 | 10.02 | 1.62% | 440,102 |
| Sep 25, 2025 | 9.99 | 10.08 | 9.83 | 9.86 | 9.86 | -1.69% | 533,343 |
| Sep 24, 2025 | 10.10 | 10.17 | 9.88 | 10.03 | 10.03 | -0.50% | 629,500 |
| Sep 23, 2025 | 10.29 | 10.38 | 10.04 | 10.08 | 10.08 | -1.37% | 676,222 |
| Sep 22, 2025 | 10.18 | 10.26 | 10.04 | 10.22 | 10.22 | 0.49% | 665,119 |
| Sep 19, 2025 | 10.48 | 10.49 | 10.12 | 10.17 | 10.17 | -2.68% | 1,562,700 |
| Sep 18, 2025 | 10.20 | 10.51 | 10.13 | 10.45 | 10.45 | 2.75% | 763,100 |
| Sep 17, 2025 | 10.45 | 10.80 | 10.13 | 10.17 | 10.17 | -2.12% | 1,045,620 |
| Sep 16, 2025 | 10.26 | 10.43 | 10.16 | 10.39 | 10.39 | 2.16% | 691,300 |
| Sep 15, 2025 | 10.33 | 10.44 | 10.12 | 10.17 | 10.17 | -1.64% | 1,140,440 |
| Sep 12, 2025 | 10.33 | 10.37 | 10.15 | 10.34 | 10.34 | -0.58% | 933,900 |
| Sep 11, 2025 | 10.16 | 10.43 | 10.09 | 10.40 | 10.40 | 3.28% | 526,000 |
| Sep 10, 2025 | 10.00 | 10.11 | 9.99 | 10.07 | 10.07 | 0.60% | 624,900 |
| Sep 9, 2025 | 10.18 | 10.21 | 9.99 | 10.01 | 10.01 | -1.96% | 727,500 |
| Sep 8, 2025 | 10.32 | 10.42 | 10.14 | 10.21 | 10.21 | -1.54% | 595,627 |
| Sep 5, 2025 | 10.34 | 10.50 | 10.22 | 10.37 | 10.37 | 1.77% | 597,100 |
| 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 |