Janus Henderson Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	47.88	48.10	47.88	47.93	47.93	0.06%	783
Jan 23, 2026	47.90	47.90	47.90	47.90	47.90	-0.25%	85
Jan 22, 2026	48.02	48.03	48.01	48.02	48.02	0.46%	1,104
Jan 21, 2026	48.50	48.50	47.76	47.80	47.80	0.02%	2,579
Jan 20, 2026	47.78	47.83	47.78	47.79	47.79	-0.14%	2,720
Jan 16, 2026	47.86	47.86	47.86	47.86	47.86	-0.37%	96
Jan 15, 2026	48.07	48.07	48.00	48.04	48.04	0.20%	9,220
Jan 14, 2026	47.89	47.95	47.89	47.94	47.94	0.19%	1,474
Jan 13, 2026	47.85	47.91	47.85	47.85	47.85	-0.14%	270
Jan 12, 2026	47.74	47.92	47.74	47.92	47.92	-0.03%	694
Jan 9, 2026	48.00	48.03	47.93	47.93	47.93	-0.15%	312
Jan 8, 2026	48.01	48.01	48.00	48.00	48.00	0.15%	862
Jan 7, 2026	47.65	47.99	47.65	47.93	47.93	-0.16%	661
Jan 6, 2026	47.86	48.01	47.86	48.01	48.01	0.16%	140
Jan 5, 2026	47.87	47.93	47.87	47.93	47.93	0.59%	1,023
Jan 2, 2026	47.62	47.65	47.58	47.65	47.65	0.10%	199
Dec 31, 2025	47.61	47.61	47.60	47.60	47.60	-0.08%	55
Dec 30, 2025	47.63	47.64	47.63	47.64	47.64	0.11%	333
Dec 29, 2025	47.59	47.59	47.59	47.59	47.59	-0.01%	177
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