Janus Living, Inc. (JAN)
NYSE: JAN · Real-Time Price · USD
31.36
-0.29 (-0.92%)
Jul 29, 2026, 4:00 PM EDT - Market closed
Janus Living Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 31.72 | 31.96 | 31.13 | 31.36 | 31.36 | -0.92% | 990,031 |
| Jul 28, 2026 | 32.00 | 32.83 | 31.53 | 31.65 | 31.65 | 0.16% | 1,391,485 |
| Jul 27, 2026 | 31.83 | 32.10 | 31.49 | 31.60 | 31.60 | 0.60% | 945,410 |
| Jul 24, 2026 | 30.84 | 31.54 | 30.65 | 31.41 | 31.41 | 2.65% | 920,724 |
| Jul 23, 2026 | 30.98 | 31.12 | 30.41 | 30.60 | 30.60 | -0.55% | 1,195,430 |
| Jul 22, 2026 | 30.59 | 30.80 | 30.00 | 30.77 | 30.77 | 0.39% | 1,015,233 |
| Jul 21, 2026 | 30.11 | 30.65 | 29.41 | 30.65 | 30.65 | 1.62% | 782,720 |
| Jul 20, 2026 | 30.57 | 31.24 | 29.85 | 30.16 | 30.16 | -0.63% | 1,223,386 |
| Jul 17, 2026 | 29.94 | 30.73 | 29.61 | 30.35 | 30.35 | 1.73% | 880,990 |
| Jul 16, 2026 | 29.06 | 30.06 | 29.00 | 29.88 | 29.83 | 3.39% | 1,409,822 |
| Jul 15, 2026 | 29.56 | 30.16 | 28.90 | 28.90 | 28.85 | -2.23% | 964,599 |
| Jul 14, 2026 | 29.30 | 29.66 | 29.29 | 29.56 | 29.51 | 1.48% | 689,091 |
| Jul 13, 2026 | 28.70 | 29.21 | 28.70 | 29.13 | 29.08 | 1.50% | 689,335 |
| Jul 10, 2026 | 29.20 | 29.40 | 28.57 | 28.70 | 28.65 | -1.48% | 708,885 |
| Jul 9, 2026 | 29.46 | 29.51 | 29.10 | 29.13 | 29.08 | -0.65% | 813,257 |
| Jul 8, 2026 | 29.71 | 30.05 | 29.21 | 29.32 | 29.27 | -1.78% | 1,178,896 |
| Jul 7, 2026 | 29.39 | 29.99 | 29.30 | 29.85 | 29.80 | 1.60% | 838,431 |
| Jul 6, 2026 | 30.00 | 30.08 | 28.79 | 29.38 | 29.33 | 0.89% | 1,304,523 |
| Jul 2, 2026 | 29.51 | 29.61 | 28.87 | 29.12 | 29.07 | 0.45% | 1,966,980 |
| Jul 1, 2026 | 28.77 | 29.18 | 28.50 | 28.99 | 28.94 | 0.87% | 1,609,827 |
| Jun 30, 2026 | 28.46 | 29.28 | 28.26 | 28.74 | 28.69 | -0.21% | 1,812,328 |
| Jun 29, 2026 | 28.00 | 28.80 | 27.71 | 28.80 | 28.75 | 1.95% | 1,399,101 |
| Jun 26, 2026 | 28.91 | 29.09 | 27.76 | 28.25 | 28.21 | -2.32% | 4,347,273 |
| Jun 25, 2026 | 28.70 | 28.99 | 28.16 | 28.92 | 28.87 | 1.19% | 2,554,223 |
| Jun 24, 2026 | 27.52 | 28.78 | 27.10 | 28.58 | 28.53 | 5.70% | 2,714,893 |
| Jun 23, 2026 | 26.27 | 27.09 | 26.27 | 27.04 | 27.00 | 2.77% | 1,296,507 |
| Jun 22, 2026 | 26.18 | 26.50 | 25.80 | 26.31 | 26.27 | 0.34% | 1,278,277 |
| Jun 18, 2026 | 25.83 | 26.35 | 25.33 | 26.22 | 26.18 | 2.66% | 7,374,670 |
| Jun 17, 2026 | 25.48 | 25.92 | 25.34 | 25.54 | 25.50 | 0.67% | 1,319,843 |
| Jun 16, 2026 | 25.20 | 25.66 | 25.17 | 25.37 | 25.33 | 0.71% | 1,084,404 |
| Jun 15, 2026 | 25.89 | 25.98 | 25.07 | 25.19 | 25.15 | -2.10% | 1,262,061 |
| Jun 12, 2026 | 25.52 | 25.86 | 25.03 | 25.73 | 25.69 | 0.86% | 982,538 |
| Jun 11, 2026 | 25.24 | 25.90 | 25.24 | 25.67 | 25.47 | 0.98% | 1,207,497 |
| Jun 10, 2026 | 25.48 | 25.89 | 25.37 | 25.42 | 25.22 | - | 881,897 |
| Jun 9, 2026 | 24.98 | 25.65 | 24.91 | 25.42 | 25.22 | 1.60% | 1,455,612 |
| Jun 8, 2026 | 25.35 | 25.56 | 24.82 | 25.02 | 24.82 | -0.40% | 1,634,992 |
| Jun 5, 2026 | 24.63 | 25.27 | 24.47 | 25.12 | 24.92 | 1.91% | 2,570,050 |
| Jun 4, 2026 | 24.47 | 24.99 | 24.24 | 24.65 | 24.46 | - | 2,244,653 |
| Jun 3, 2026 | 25.08 | 25.59 | 24.43 | 24.65 | 24.46 | -3.14% | 8,952,916 |
| Jun 2, 2026 | 25.86 | 26.17 | 25.30 | 25.45 | 25.25 | -2.12% | 934,566 |
| Jun 1, 2026 | 25.57 | 26.31 | 25.08 | 26.00 | 25.80 | -2.88% | 1,394,991 |
| May 29, 2026 | 27.31 | 27.38 | 26.77 | 26.77 | 26.56 | -2.80% | 593,056 |
| May 28, 2026 | 26.98 | 27.61 | 26.91 | 27.54 | 27.32 | 1.62% | 411,297 |
| May 27, 2026 | 26.75 | 27.50 | 26.70 | 27.10 | 26.89 | 0.74% | 308,188 |
| May 26, 2026 | 26.57 | 27.19 | 26.29 | 26.90 | 26.69 | 0.67% | 382,470 |
| May 22, 2026 | 26.68 | 26.84 | 26.42 | 26.72 | 26.51 | -0.15% | 441,838 |
| May 21, 2026 | 26.69 | 26.92 | 26.23 | 26.76 | 26.55 | 0.26% | 517,897 |
| May 20, 2026 | 26.42 | 27.09 | 26.41 | 26.69 | 26.48 | 0.53% | 339,147 |
| May 19, 2026 | 26.40 | 26.78 | 26.00 | 26.55 | 26.34 | -0.19% | 614,146 |
| May 18, 2026 | 26.70 | 27.54 | 26.19 | 26.60 | 26.39 | -0.30% | 418,459 |