JBG SMITH Properties (JBGS)
NYSE: JBGS · Real-Time Price · USD
21.88
-0.29 (-1.31%)
Sep 26, 2025, 4:00 PM EDT - Market closed
JBG SMITH Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.19 | 22.33 | 21.83 | 21.88 | 21.88 | -1.31% | 720,610 |
| Sep 25, 2025 | 22.74 | 22.82 | 22.00 | 22.17 | 22.17 | -2.85% | 955,650 |
| Sep 24, 2025 | 23.40 | 23.41 | 22.82 | 22.82 | 22.82 | -2.06% | 817,202 |
| Sep 23, 2025 | 23.73 | 23.83 | 23.18 | 23.30 | 23.30 | -1.77% | 950,137 |
| Sep 22, 2025 | 23.85 | 23.85 | 23.16 | 23.72 | 23.72 | -0.17% | 1,200,209 |
| Sep 19, 2025 | 24.00 | 24.11 | 23.58 | 23.76 | 23.76 | -1.21% | 6,730,183 |
| Sep 18, 2025 | 23.94 | 24.28 | 23.80 | 24.05 | 24.05 | 0.75% | 1,149,457 |
| Sep 17, 2025 | 24.19 | 24.30 | 23.78 | 23.87 | 23.87 | -1.49% | 1,507,459 |
| Sep 16, 2025 | 23.53 | 24.25 | 23.52 | 24.23 | 24.23 | 2.37% | 1,386,912 |
| Sep 15, 2025 | 23.75 | 23.75 | 23.31 | 23.67 | 23.67 | 0.68% | 846,157 |
| Sep 12, 2025 | 23.38 | 23.67 | 23.17 | 23.51 | 23.51 | 0.64% | 902,300 |
| Sep 11, 2025 | 23.31 | 23.52 | 23.08 | 23.36 | 23.36 | 0.56% | 1,092,069 |
| Sep 10, 2025 | 23.40 | 23.43 | 23.02 | 23.23 | 23.23 | 0.13% | 881,349 |
| Sep 9, 2025 | 22.92 | 23.24 | 22.74 | 23.20 | 23.20 | 0.87% | 1,049,908 |
| Sep 8, 2025 | 21.67 | 23.12 | 21.52 | 23.00 | 23.00 | 1.19% | 1,335,971 |
| Sep 5, 2025 | 22.09 | 22.76 | 22.02 | 22.73 | 22.73 | 3.46% | 960,592 |
| Sep 4, 2025 | 21.40 | 22.08 | 21.39 | 21.97 | 21.97 | 2.19% | 1,111,746 |
| Sep 3, 2025 | 21.26 | 21.51 | 21.03 | 21.50 | 21.50 | 0.89% | 675,319 |
| Sep 2, 2025 | 21.17 | 21.39 | 21.11 | 21.31 | 21.31 | -0.61% | 897,880 |
| Aug 29, 2025 | 21.21 | 21.45 | 20.99 | 21.44 | 21.44 | 1.18% | 678,741 |
| Aug 28, 2025 | 21.21 | 21.30 | 20.82 | 21.19 | 21.19 | -0.42% | 585,969 |
| Aug 27, 2025 | 20.84 | 21.30 | 20.81 | 21.28 | 21.28 | 2.21% | 1,449,028 |
| Aug 26, 2025 | 20.74 | 20.84 | 20.60 | 20.82 | 20.82 | 0.14% | 1,384,969 |
| Aug 25, 2025 | 20.65 | 20.90 | 20.52 | 20.79 | 20.79 | 1.02% | 633,293 |
| Aug 22, 2025 | 20.47 | 20.96 | 20.30 | 20.58 | 20.58 | 1.43% | 965,561 |
| Aug 21, 2025 | 20.61 | 20.80 | 20.20 | 20.29 | 20.29 | -2.31% | 590,800 |
| Aug 20, 2025 | 20.67 | 20.87 | 20.49 | 20.77 | 20.77 | 0.58% | 650,391 |
| Aug 19, 2025 | 19.83 | 20.66 | 19.83 | 20.65 | 20.65 | 3.77% | 778,092 |
| Aug 18, 2025 | 19.76 | 19.99 | 19.59 | 19.90 | 19.90 | 0.86% | 2,257,276 |
| Aug 15, 2025 | 20.10 | 20.19 | 19.58 | 19.73 | 19.73 | -1.69% | 864,747 |
| Aug 14, 2025 | 20.15 | 20.24 | 19.86 | 20.07 | 20.07 | -1.04% | 700,358 |
| Aug 13, 2025 | 19.91 | 20.29 | 19.82 | 20.28 | 20.28 | 1.91% | 1,008,646 |
| Aug 12, 2025 | 19.50 | 20.11 | 19.47 | 19.90 | 19.90 | 2.58% | 2,861,646 |
| Aug 11, 2025 | 19.42 | 19.68 | 19.08 | 19.40 | 19.40 | -0.67% | 1,075,345 |
| Aug 8, 2025 | 19.89 | 20.04 | 19.50 | 19.53 | 19.53 | -1.91% | 962,987 |
| Aug 7, 2025 | 20.10 | 20.21 | 19.52 | 19.91 | 19.91 | -1.04% | 949,534 |
| Aug 6, 2025 | 20.32 | 20.47 | 20.04 | 20.12 | 19.95 | -1.52% | 878,251 |
| Aug 5, 2025 | 20.53 | 20.71 | 19.99 | 20.43 | 20.25 | -0.63% | 1,101,618 |
| Aug 4, 2025 | 20.93 | 21.04 | 20.41 | 20.56 | 20.38 | -1.67% | 1,710,840 |
| Aug 1, 2025 | 21.10 | 21.25 | 20.56 | 20.91 | 20.73 | -1.27% | 1,657,209 |
| Jul 31, 2025 | 21.44 | 22.45 | 21.17 | 21.18 | 21.00 | -1.40% | 1,490,670 |
| Jul 30, 2025 | 19.54 | 22.45 | 19.41 | 21.48 | 21.29 | 11.64% | 1,853,309 |
| Jul 29, 2025 | 19.54 | 19.54 | 18.79 | 19.24 | 19.07 | -0.31% | 1,555,785 |
| Jul 28, 2025 | 19.57 | 19.57 | 19.04 | 19.30 | 19.13 | -1.23% | 1,140,734 |
| Jul 25, 2025 | 19.38 | 19.60 | 19.30 | 19.54 | 19.37 | 1.45% | 761,643 |
| Jul 24, 2025 | 18.89 | 19.26 | 18.85 | 19.26 | 19.09 | 0.73% | 793,089 |
| Jul 23, 2025 | 18.78 | 19.27 | 18.72 | 19.12 | 18.95 | 2.19% | 1,242,600 |
| Jul 22, 2025 | 18.20 | 18.74 | 18.18 | 18.71 | 18.55 | 2.58% | 486,973 |
| Jul 21, 2025 | 18.26 | 18.43 | 18.15 | 18.24 | 18.08 | 0.66% | 336,986 |
| Jul 18, 2025 | 18.31 | 18.41 | 18.01 | 18.12 | 17.96 | -0.22% | 433,475 |