Janus Living, Inc. (JAN)
NYSE: JAN · Real-Time Price · USD
27.42
+0.93 (3.51%)
May 7, 2026, 4:00 PM EDT - Market closed
Janus Living Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 26.61 | 27.46 | 26.46 | 27.42 | 27.42 | 3.51% | 727,032 |
| May 6, 2026 | 27.00 | 27.25 | 25.91 | 26.49 | 26.49 | 0.91% | 482,238 |
| May 5, 2026 | 26.33 | 26.74 | 26.16 | 26.25 | 26.25 | -0.27% | 413,964 |
| May 4, 2026 | 26.35 | 26.43 | 25.89 | 26.32 | 26.32 | -0.57% | 302,844 |
| May 1, 2026 | 26.25 | 26.69 | 26.06 | 26.47 | 26.47 | 0.88% | 443,656 |
| Apr 30, 2026 | 26.33 | 26.48 | 25.92 | 26.24 | 26.24 | 0.42% | 575,000 |
| Apr 29, 2026 | 25.46 | 26.27 | 25.26 | 26.13 | 26.13 | 3.44% | 630,720 |
| Apr 28, 2026 | 25.05 | 25.69 | 24.80 | 25.26 | 25.26 | 1.65% | 875,732 |
| Apr 27, 2026 | 25.20 | 25.31 | 24.78 | 24.85 | 24.85 | -1.04% | 391,836 |
| Apr 24, 2026 | 24.64 | 25.30 | 24.26 | 25.11 | 25.11 | 1.66% | 666,050 |
| Apr 23, 2026 | 24.06 | 24.92 | 23.86 | 24.70 | 24.70 | 2.28% | 656,373 |
| Apr 22, 2026 | 24.90 | 25.40 | 23.89 | 24.15 | 24.15 | -2.31% | 1,367,025 |
| Apr 21, 2026 | 25.08 | 25.20 | 24.63 | 24.72 | 24.72 | -1.79% | 717,775 |
| Apr 20, 2026 | 25.74 | 26.17 | 25.01 | 25.17 | 25.17 | -2.25% | 449,406 |
| Apr 17, 2026 | 26.08 | 26.61 | 25.75 | 25.75 | 25.75 | -0.43% | 808,130 |
| Apr 16, 2026 | 26.44 | 26.71 | 25.36 | 25.86 | 25.86 | -1.07% | 1,149,020 |
| Apr 15, 2026 | 25.96 | 26.14 | 25.14 | 26.14 | 26.14 | 1.51% | 1,213,662 |
| Apr 14, 2026 | 24.10 | 25.89 | 24.10 | 25.75 | 25.75 | 7.34% | 1,637,669 |
| Apr 13, 2026 | 23.84 | 24.35 | 23.70 | 23.99 | 23.99 | 0.59% | 742,920 |
| Apr 10, 2026 | 23.49 | 23.85 | 23.36 | 23.85 | 23.85 | 2.05% | 744,405 |
| Apr 9, 2026 | 23.60 | 24.04 | 23.36 | 23.37 | 23.37 | -1.39% | 500,143 |
| Apr 8, 2026 | 23.74 | 24.00 | 23.40 | 23.70 | 23.70 | 0.72% | 809,477 |
| Apr 7, 2026 | 23.39 | 23.65 | 23.19 | 23.53 | 23.53 | 0.77% | 626,350 |
| Apr 6, 2026 | 24.00 | 24.00 | 23.28 | 23.35 | 23.35 | -2.26% | 725,361 |
| Apr 2, 2026 | 23.10 | 24.00 | 23.00 | 23.89 | 23.89 | 2.31% | 637,570 |
| Apr 1, 2026 | 23.55 | 23.92 | 23.30 | 23.35 | 23.35 | -0.93% | 1,538,051 |
| Mar 31, 2026 | 22.99 | 23.88 | 22.93 | 23.57 | 23.57 | 2.97% | 1,344,310 |
| Mar 30, 2026 | 23.08 | 23.20 | 22.76 | 22.89 | 22.89 | 0.04% | 1,251,339 |
| Mar 27, 2026 | 23.18 | 23.58 | 22.81 | 22.88 | 22.88 | -2.39% | 1,334,836 |
| Mar 26, 2026 | 23.38 | 23.95 | 23.22 | 23.44 | 23.44 | -0.85% | 5,061,998 |
| Mar 25, 2026 | 23.56 | 24.00 | 23.43 | 23.64 | 23.64 | -0.46% | 1,566,941 |
| Mar 24, 2026 | 23.45 | 24.00 | 23.32 | 23.75 | 23.75 | - | 1,481,665 |
| Mar 23, 2026 | 23.00 | 24.36 | 22.99 | 23.75 | 23.75 | 0.64% | 3,106,957 |