Skip to main content
logo
Janus Living, Inc. (JAN)
NYSE: JAN · Real-Time Price · USD
26.22
+0.68 (2.66%)
Jun 18, 2026, 4:00 PM EDT - Market closed

Janus Living Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202625.8326.3525.3326.2226.222.66%6,977,003
Jun 17, 202625.4825.9225.3425.5425.540.67%1,319,425
Jun 16, 202625.2025.6625.1725.3725.370.71%1,084,404
Jun 15, 202625.8925.9825.0725.1925.19-2.10%1,262,056
Jun 12, 202625.5225.8625.0325.7325.730.86%982,535
Jun 11, 202625.2425.9025.2425.6725.510.98%1,206,958
Jun 10, 202625.4825.8925.3725.4225.26-881,897
Jun 9, 202624.9825.6524.9125.4225.261.60%1,455,612
Jun 8, 202625.3525.5624.8225.0224.86-0.40%1,634,992
Jun 5, 202624.6325.2724.4725.1224.961.91%2,570,050
Jun 4, 202624.4724.9924.2424.6524.50-2,244,653
Jun 3, 202625.0825.5924.4324.6524.50-3.14%8,952,916
Jun 2, 202625.8626.1725.3025.4525.29-2.12%934,566
Jun 1, 202625.5726.3125.0826.0025.84-2.88%1,394,991
May 29, 202627.3127.3826.7726.7726.60-2.80%593,056
May 28, 202626.9827.6126.9127.5427.371.62%411,297
May 27, 202626.7527.5026.7027.1026.930.74%308,188
May 26, 202626.5727.1926.2926.9026.730.67%382,470
May 22, 202626.6826.8426.4226.7226.55-0.15%441,838
May 21, 202626.6926.9226.2326.7626.590.26%517,897
May 20, 202626.4227.0926.4126.6926.520.53%339,147
May 19, 202626.4026.7826.0026.5526.38-0.19%614,146
May 18, 202626.7027.5426.1926.6026.43-0.30%418,459
May 15, 202627.0527.2426.5026.6826.51-1.37%478,872
May 14, 202627.4227.4326.8527.0526.88-0.95%292,547
May 13, 202626.9127.5026.7327.3127.141.07%487,182
May 12, 202627.2127.6226.5027.0226.85-0.77%789,167
May 11, 202628.0328.1527.2327.2327.06-2.47%547,419
May 8, 202627.6028.5227.4627.9227.751.82%1,421,645
May 7, 202626.6127.4626.4627.4227.253.51%727,863
May 6, 202627.0027.2525.9126.4926.320.91%496,190
May 5, 202626.3326.7426.1626.2526.09-0.27%416,215
May 4, 202626.3526.4325.8926.3226.16-0.57%302,917
May 1, 202626.2526.6926.0626.4726.310.88%448,629
Apr 30, 202626.3326.4825.9226.2426.080.42%580,069
Apr 29, 202625.4626.2725.2626.1325.973.44%642,471
Apr 28, 202625.0525.6924.8025.2625.101.65%876,011
Apr 27, 202625.2025.3124.7824.8524.70-1.04%391,837
Apr 24, 202624.6425.3024.2625.1124.951.66%666,050
Apr 23, 202624.0624.9223.8624.7024.552.28%656,923
Apr 22, 202624.9025.4023.8924.1524.00-2.31%1,367,025
Apr 21, 202625.0825.2024.6324.7224.57-1.79%717,819
Apr 20, 202625.7426.1725.0125.1725.01-2.25%450,154
Apr 17, 202626.0826.6125.7525.7525.59-0.43%808,131
Apr 16, 202626.4426.7125.3625.8625.70-1.07%1,149,021
Apr 15, 202625.9626.1425.1426.1425.981.51%1,666,037
Apr 14, 202624.1025.8924.1025.7525.597.34%1,638,653
Apr 13, 202623.8424.3523.7023.9923.840.59%742,941
Apr 10, 202623.4923.8523.3623.8523.702.05%744,434
Apr 9, 202623.6024.0423.3623.3723.22-1.39%500,174