Janus International Group... (JBI)
NYSE: JBI
· Real-Time Price · USD
10.41
-0.28 (-2.57%)
At close: Aug 14, 2025, 3:59 PM
10.42
0.10%
After-hours: Aug 14, 2025, 05:54 PM EDT
JBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 9.39 | 10.31 | 8.89 | 9.84 | 9.84 | 13.36% | 4,390,754 |
| Aug 6, 2025 | 8.72 | 8.83 | 8.57 | 8.68 | 8.68 | -0.46% | 1,431,746 |
| Aug 5, 2025 | 8.77 | 8.87 | 8.68 | 8.72 | 8.72 | -0.23% | 1,038,415 |
| Aug 4, 2025 | 8.64 | 8.82 | 8.53 | 8.74 | 8.74 | 2.22% | 762,800 |
| Aug 1, 2025 | 8.53 | 8.62 | 8.30 | 8.55 | 8.55 | -0.23% | 939,800 |
| Jul 31, 2025 | 8.64 | 8.68 | 8.49 | 8.57 | 8.57 | -1.83% | 596,900 |
| Jul 30, 2025 | 9.01 | 9.06 | 8.65 | 8.73 | 8.73 | -3.11% | 782,721 |
| Jul 29, 2025 | 9.10 | 9.10 | 8.87 | 9.01 | 9.01 | 0.00% | 685,500 |
| Jul 28, 2025 | 9.17 | 9.19 | 8.99 | 9.01 | 9.01 | -1.42% | 495,300 |
| Jul 25, 2025 | 9.19 | 9.19 | 9.02 | 9.14 | 9.14 | 0.33% | 683,100 |
| Jul 24, 2025 | 9.13 | 9.20 | 9.06 | 9.11 | 9.11 | -1.19% | 534,100 |
| Jul 23, 2025 | 9.18 | 9.23 | 9.07 | 9.22 | 9.22 | 1.65% | 646,037 |
| Jul 22, 2025 | 8.67 | 9.08 | 8.67 | 9.07 | 9.07 | 5.47% | 809,700 |
| Jul 21, 2025 | 8.85 | 8.92 | 8.58 | 8.60 | 8.60 | -1.26% | 827,229 |
| Jul 18, 2025 | 8.86 | 8.86 | 8.57 | 8.71 | 8.71 | -0.34% | 1,191,228 |