Janus Henderson Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	47.59	47.59	47.59	47.59	47.59	0.13%	4
Dec 23, 2025	47.54	47.54	47.53	47.53	47.53	-0.04%	768
Dec 22, 2025	47.90	48.00	47.55	47.55	47.55	3.11%	3,540
Dec 19, 2025	45.52	46.12	45.52	46.12	46.12	1.34%	397
Dec 18, 2025	45.76	46.13	45.51	45.51	45.51	0.06%	336
Dec 17, 2025	45.48	45.48	45.48	45.48	45.48	0.67%	-
Dec 16, 2025	45.40	45.40	45.18	45.18	45.18	-1.89%	452
Dec 15, 2025	45.93	46.05	45.93	46.05	46.05	1.25%	52
Dec 12, 2025	45.91	45.91	45.48	45.48	45.48	-1.24%	1,137
Dec 11, 2025	45.78	46.19	45.78	46.05	46.05	2.33%	277
Dec 10, 2025	45.09	45.09	45.00	45.00	45.00	0.58%	437
Dec 9, 2025	44.62	44.74	44.62	44.74	44.74	-0.17%	828
Dec 5, 2025	44.25	44.82	44.25	44.82	44.82	0.81%	423
Dec 4, 2025	44.46	44.46	44.46	44.46	44.46	1.68%	82
Dec 3, 2025	43.75	43.75	43.72	43.72	43.72	-0.24%	178
Dec 2, 2025	44.03	44.03	43.67	43.82	43.82	0.18%	441
Dec 1, 2025	43.38	43.74	43.38	43.74	43.74	0.02%	551
Nov 28, 2025	43.63	43.74	43.53	43.74	43.74	0.40%	476
Nov 26, 2025	43.33	43.56	43.33	43.56	43.56	0.17%	298
Nov 24, 2025	43.31	43.49	43.29	43.49	43.48	3.08%	2,420
Nov 21, 2025	42.57	42.57	42.18	42.18	42.18	-0.74%	2,460
Nov 20, 2025	42.50	42.50	42.50	42.50	42.50	1.60%	1
Nov 18, 2025	41.83	41.83	41.83	41.83	41.83	-1.70%	1
Nov 17, 2025	42.94	42.94	42.55	42.55	42.55	-1.32%	997
Nov 14, 2025	42.93	43.12	42.93	43.12	43.12	-2.17%	14
Nov 13, 2025	44.21	44.44	44.08	44.08	44.08	0.17%	691
Nov 11, 2025	44.08	44.08	44.00	44.00	44.00	1.90%	1,682
Nov 7, 2025	43.14	43.18	43.14	43.18	42.78	0.35%	427
Nov 6, 2025	43.03	43.03	43.03	43.03	42.63	-0.72%	6
Nov 5, 2025	43.18	43.52	42.93	43.34	42.94	0.23%	211
Nov 4, 2025	43.24	43.24	43.24	43.24	42.84	-0.35%	1,180
Nov 3, 2025	43.01	43.39	43.01	43.39	42.99	1.17%	1,165
Oct 31, 2025	43.14	43.35	42.89	42.89	42.49	-1.08%	1,299
Oct 30, 2025	43.83	43.83	43.36	43.36	42.96	-3.69%	261
Oct 29, 2025	45.11	45.49	44.97	45.02	44.60	0.53%	525
Oct 28, 2025	45.75	45.75	44.78	44.78	44.37	-4.21%	1,187
Oct 27, 2025	46.67	49.41	45.47	46.75	46.32	11.95%	2,695
Oct 24, 2025	41.76	41.76	41.76	41.76	41.37	1.58%	1,600
Oct 23, 2025	40.98	41.11	40.90	41.11	40.73	-1.82%	1,218
Oct 22, 2025	42.04	42.20	41.87	41.87	41.48	-1.04%	136
Oct 21, 2025	41.96	42.31	41.96	42.31	41.92	0.17%	1,152
Oct 20, 2025	42.27	42.27	42.24	42.24	41.85	2.76%	66
Oct 17, 2025	41.16	41.16	41.11	41.11	40.73	-5.48%	205
Oct 16, 2025	44.18	44.18	43.49	43.49	43.08	-1.46%	274
Oct 15, 2025	44.39	44.57	44.06	44.13	43.72	3.65%	5,197
Oct 13, 2025	42.76	42.76	42.58	42.58	42.19	0.51%	2,361
Oct 10, 2025	44.11	44.11	42.37	42.37	41.97	-4.13%	1,993
Oct 9, 2025	44.51	44.76	44.19	44.19	43.78	-3.20%	61
Oct 8, 2025	45.22	45.65	45.21	45.65	45.23	0.92%	3,086
Oct 7, 2025	45.51	45.53	45.24	45.24	44.82	-1.17%	744