Janus Henderson Group (JHG)
NYSE: JHG
· Real-Time Price · USD
44.29
-0.81 (-1.80%)
At close: Sep 05, 2025, 3:59 PM
44.28
-0.02%
After-hours: Sep 05, 2025, 06:09 PM EDT
JHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 45.33 | 45.34 | 43.83 | 44.28 | 44.28 | -1.82% | 1,201,189 |
| Sep 4, 2025 | 44.40 | 45.10 | 44.20 | 45.10 | 45.10 | 2.48% | 913,440 |
| Sep 3, 2025 | 44.09 | 44.72 | 43.44 | 44.01 | 44.01 | -0.65% | 1,014,700 |
| Sep 2, 2025 | 43.70 | 44.35 | 43.24 | 44.30 | 44.30 | -0.05% | 948,400 |
| Aug 29, 2025 | 44.59 | 44.81 | 44.17 | 44.32 | 44.32 | -0.78% | 893,900 |
| Aug 28, 2025 | 44.81 | 45.05 | 44.41 | 44.67 | 44.67 | 0.00% | 920,304 |
| Aug 27, 2025 | 44.12 | 44.94 | 43.97 | 44.67 | 44.67 | 0.88% | 1,017,600 |
| Aug 26, 2025 | 44.00 | 44.52 | 43.83 | 44.28 | 44.28 | 0.48% | 1,284,500 |
| Aug 25, 2025 | 43.72 | 44.36 | 43.57 | 44.07 | 44.07 | 0.71% | 1,235,228 |
| Aug 22, 2025 | 42.58 | 43.94 | 42.53 | 43.76 | 43.76 | 3.45% | 1,153,500 |
| Aug 21, 2025 | 42.12 | 42.48 | 42.00 | 42.30 | 42.30 | -0.31% | 756,800 |
| Aug 20, 2025 | 42.47 | 42.65 | 41.94 | 42.43 | 42.43 | -0.40% | 1,095,540 |
| Aug 19, 2025 | 42.89 | 43.19 | 42.56 | 42.60 | 42.60 | -0.51% | 1,002,100 |
| Aug 18, 2025 | 43.14 | 43.53 | 42.65 | 42.82 | 42.82 | -1.06% | 1,134,020 |
| Aug 15, 2025 | 44.32 | 44.44 | 43.26 | 43.28 | 43.28 | -1.97% | 1,466,640 |
| Aug 14, 2025 | 44.04 | 44.31 | 43.86 | 44.15 | 44.15 | -0.47% | 679,526 |
| Aug 13, 2025 | 44.08 | 44.46 | 43.90 | 44.36 | 44.36 | 1.00% | 1,440,300 |
| Aug 12, 2025 | 42.93 | 43.99 | 42.93 | 43.92 | 43.92 | 2.74% | 1,050,991 |
| Aug 11, 2025 | 42.42 | 43.14 | 42.22 | 42.75 | 42.75 | 0.16% | 1,143,400 |
| Aug 8, 2025 | 42.70 | 43.15 | 42.42 | 42.68 | 42.28 | 0.57% | 1,123,141 |