Skip to main content
logo
Janus Living, Inc. (JAN)
NYSE: JAN · Real-Time Price · USD
26.77
-0.77 (-2.80%)
At close: May 29, 2026, 4:00 PM EDT
26.91
+0.14 (0.53%)
After-hours: May 29, 2026, 7:20 PM EDT

Janus Living Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202627.3127.3826.7726.7726.77-2.80%593,051
May 28, 202626.9827.6126.9127.5427.541.62%410,113
May 27, 202626.7527.5026.7027.1027.100.74%302,501
May 26, 202626.5727.1926.2926.9026.900.67%382,425
May 22, 202626.6826.8426.4226.7226.72-0.15%430,664
May 21, 202626.6926.9226.2326.7626.760.26%517,897
May 20, 202626.4227.0926.4126.6926.690.53%339,147
May 19, 202626.4026.7826.0026.5526.55-0.19%609,017
May 18, 202626.7027.5426.1926.6026.60-0.30%402,271
May 15, 202627.0527.2426.5026.6826.68-1.37%478,872
May 14, 202627.4227.4326.8527.0527.05-0.95%292,547
May 13, 202626.9127.5026.7327.3127.311.07%487,182
May 12, 202627.2127.6226.5027.0227.02-0.77%789,167
May 11, 202628.0328.1527.2327.2327.23-2.47%547,419
May 8, 202627.6028.5227.4627.9227.921.82%1,421,645
May 7, 202626.6127.4626.4627.4227.423.51%727,863
May 6, 202627.0027.2525.9126.4926.490.91%496,190
May 5, 202626.3326.7426.1626.2526.25-0.27%416,215
May 4, 202626.3526.4325.8926.3226.32-0.57%302,917
May 1, 202626.2526.6926.0626.4726.470.88%448,629
Apr 30, 202626.3326.4825.9226.2426.240.42%580,069
Apr 29, 202625.4626.2725.2626.1326.133.44%642,471
Apr 28, 202625.0525.6924.8025.2625.261.65%876,011
Apr 27, 202625.2025.3124.7824.8524.85-1.04%391,837
Apr 24, 202624.6425.3024.2625.1125.111.66%666,050
Apr 23, 202624.0624.9223.8624.7024.702.28%656,923
Apr 22, 202624.9025.4023.8924.1524.15-2.31%1,367,025
Apr 21, 202625.0825.2024.6324.7224.72-1.79%717,819
Apr 20, 202625.7426.1725.0125.1725.17-2.25%450,154
Apr 17, 202626.0826.6125.7525.7525.75-0.43%808,131
Apr 16, 202626.4426.7125.3625.8625.86-1.07%1,149,021
Apr 15, 202625.9626.1425.1426.1426.141.51%1,666,037
Apr 14, 202624.1025.8924.1025.7525.757.34%1,638,653
Apr 13, 202623.8424.3523.7023.9923.990.59%742,941
Apr 10, 202623.4923.8523.3623.8523.852.05%744,434
Apr 9, 202623.6024.0423.3623.3723.37-1.39%500,174
Apr 8, 202623.7424.0023.4023.7023.700.72%809,477
Apr 7, 202623.3923.6523.1923.5323.530.77%626,762
Apr 6, 202624.0024.0023.2823.3523.35-2.26%725,480
Apr 2, 202623.1024.0023.0023.8923.892.31%1,373,431
Apr 1, 202623.5523.9223.3023.3523.35-0.93%1,538,051
Mar 31, 202622.9923.8822.9323.5723.572.97%1,344,328
Mar 30, 202623.0823.2022.7622.8922.890.04%1,251,502
Mar 27, 202623.1823.5822.8122.8822.88-2.39%1,334,848
Mar 26, 202623.3823.9523.2223.4423.44-0.85%5,062,017
Mar 25, 202623.5624.0023.4323.6423.64-0.46%1,567,082
Mar 24, 202623.4524.0023.3223.7523.75-1,481,949
Mar 23, 202623.0024.3622.9923.7523.750.64%3,107,514