Janus Henderson Group (JHG)
36.41
0.10 (0.28%)
At close: Apr 02, 2025, 12:05 PM
Janus Henderson Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 36.17 | 36.35 | 35.70 | 36.31 | 0.16 | 0.44% | 1,242,547 |
| Mar 31, 2025 | 35.36 | 36.29 | 35.10 | 36.15 | 0.17 | 0.47% | 1,932,200 |
| Mar 28, 2025 | 37.03 | 37.03 | 35.66 | 35.98 | -1.09 | -2.94% | 1,100,800 |
| Mar 27, 2025 | 37.26 | 37.28 | 36.67 | 37.07 | -0.43 | -1.15% | 1,591,739 |
| Mar 26, 2025 | 37.89 | 38.18 | 37.26 | 37.50 | -0.44 | -1.16% | 1,082,342 |
| Mar 25, 2025 | 37.90 | 38.07 | 37.46 | 37.94 | 0.11 | 0.29% | 1,164,000 |
| Mar 24, 2025 | 38.04 | 38.24 | 37.51 | 37.83 | 0.46 | 1.23% | 1,811,100 |
| Mar 21, 2025 | 37.10 | 37.41 | 36.82 | 37.37 | -0.21 | -0.56% | 2,456,437 |
| Mar 20, 2025 | 37.33 | 37.88 | 37.20 | 37.58 | -0.19 | -0.50% | 809,416 |
| Mar 19, 2025 | 37.29 | 37.87 | 37.00 | 37.77 | 0.70 | 1.89% | 1,466,532 |
| Mar 18, 2025 | 37.61 | 37.61 | 36.82 | 37.07 | -0.60 | -1.59% | 1,411,200 |
| Mar 17, 2025 | 37.43 | 37.85 | 37.21 | 37.67 | 0.11 | 0.29% | 1,011,100 |
| Mar 14, 2025 | 37.05 | 37.59 | 36.63 | 37.56 | 1.20 | 3.30% | 1,170,500 |
| Mar 13, 2025 | 37.44 | 37.56 | 36.12 | 36.36 | -1.18 | -3.14% | 1,246,700 |
| Mar 12, 2025 | 38.40 | 38.80 | 37.38 | 37.54 | -0.15 | -0.40% | 1,352,571 |
| Mar 11, 2025 | 36.19 | 38.09 | 36.09 | 37.69 | 1.54 | 4.26% | 2,958,216 |
| Mar 10, 2025 | 36.41 | 36.58 | 35.71 | 36.15 | -1.07 | -2.87% | 2,010,312 |
| Mar 7, 2025 | 38.11 | 38.11 | 36.27 | 37.22 | -0.94 | -2.46% | 2,457,222 |
| Mar 6, 2025 | 39.42 | 39.56 | 37.59 | 38.16 | -2.03 | -5.05% | 2,024,800 |
| Mar 5, 2025 | 39.60 | 40.25 | 39.16 | 40.19 | 0.77 | 1.95% | 1,396,249 |
| Mar 4, 2025 | 40.55 | 40.60 | 38.70 | 39.42 | -1.86 | -4.51% | 1,594,300 |
| Mar 3, 2025 | 42.51 | 42.83 | 40.94 | 41.28 | -0.92 | -2.18% | 1,571,709 |
| Feb 28, 2025 | 41.50 | 42.22 | 41.19 | 42.20 | 0.70 | 1.69% | 1,845,428 |
| Feb 27, 2025 | 41.96 | 42.31 | 41.25 | 41.50 | -0.48 | -1.14% | 1,317,914 |
| Feb 26, 2025 | 42.11 | 42.83 | 41.83 | 41.98 | 0.10 | 0.24% | 691,022 |
| Feb 25, 2025 | 42.28 | 42.62 | 40.97 | 41.88 | -0.36 | -0.85% | 1,079,533 |
| Feb 24, 2025 | 42.62 | 42.87 | 41.81 | 42.24 | 0.38 | 0.91% | 984,100 |
| Feb 21, 2025 | 42.92 | 42.98 | 41.53 | 41.86 | -0.80 | -1.88% | 816,613 |
| Feb 20, 2025 | 43.36 | 43.53 | 41.81 | 42.66 | -0.85 | -1.95% | 1,581,918 |
| Feb 19, 2025 | 43.49 | 43.88 | 42.98 | 43.51 | -0.33 | -0.75% | 742,900 |
| Feb 18, 2025 | 44.27 | 44.37 | 43.49 | 43.84 | -0.24 | -0.54% | 586,900 |
| Feb 14, 2025 | 43.81 | 44.28 | 43.77 | 44.08 | 0.33 | 0.75% | 552,301 |
| Feb 13, 2025 | 43.12 | 43.77 | 43.00 | 43.75 | 0.76 | 1.77% | 733,027 |
| Feb 12, 2025 | 43.35 | 43.37 | 42.91 | 42.99 | -0.87 | -1.98% | 775,500 |
| Feb 11, 2025 | 44.14 | 44.14 | 43.24 | 43.86 | -0.96 | -2.14% | 850,100 |
| Feb 10, 2025 | 45.57 | 45.60 | 44.72 | 44.82 | -0.50 | -1.10% | 757,000 |
| Feb 7, 2025 | 46.01 | 46.08 | 45.20 | 45.32 | -0.50 | -1.09% | 686,438 |
| Feb 6, 2025 | 46.20 | 46.68 | 45.36 | 45.82 | -0.12 | -0.26% | 946,834 |
| Feb 5, 2025 | 44.95 | 45.99 | 44.66 | 45.94 | 1.92 | 4.36% | 1,665,700 |
| Feb 4, 2025 | 44.48 | 45.27 | 43.91 | 44.02 | -0.47 | -1.06% | 1,559,243 |
| Feb 3, 2025 | 43.84 | 44.58 | 43.14 | 44.49 | -0.44 | -0.98% | 1,204,527 |
| Jan 31, 2025 | 44.50 | 45.69 | 44.26 | 44.93 | 1.27 | 2.91% | 2,016,600 |
| Jan 30, 2025 | 43.70 | 43.96 | 43.35 | 43.66 | 0.39 | 0.90% | 1,373,107 |
| Jan 29, 2025 | 43.66 | 43.91 | 43.13 | 43.27 | -0.37 | -0.85% | 628,832 |
| Jan 28, 2025 | 42.57 | 43.72 | 42.57 | 43.64 | 1.20 | 2.83% | 598,564 |
| Jan 27, 2025 | 42.82 | 42.95 | 42.00 | 42.44 | -1.07 | -2.46% | 1,016,100 |
| Jan 24, 2025 | 43.36 | 43.74 | 43.16 | 43.51 | -0.04 | -0.09% | 921,600 |
| Jan 23, 2025 | 42.90 | 43.68 | 42.84 | 43.55 | 0.56 | 1.30% | 638,117 |
| Jan 22, 2025 | 43.51 | 43.51 | 42.81 | 42.99 | -0.56 | -1.29% | 582,226 |
| Jan 21, 2025 | 43.19 | 43.76 | 42.92 | 43.55 | 0.69 | 1.61% | 881,010 |