JBG SMITH Properties (JBGS)
NYSE: JBGS · Real-Time Price · USD
17.15
+0.02 (0.12%)
Jan 9, 2026, 4:00 PM EST - Market closed
JBG SMITH Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 17.12 | 17.45 | 16.88 | 17.15 | 17.15 | 0.12% | 346,552 |
| Jan 8, 2026 | 16.80 | 17.20 | 16.80 | 17.13 | 17.13 | 1.24% | 312,473 |
| Jan 7, 2026 | 17.09 | 17.16 | 16.79 | 16.92 | 16.92 | -0.94% | 413,623 |
| Jan 6, 2026 | 16.72 | 17.15 | 16.56 | 17.08 | 17.08 | 1.73% | 495,741 |
| Jan 5, 2026 | 16.66 | 17.00 | 16.53 | 16.79 | 16.79 | 0.54% | 433,666 |
| Jan 2, 2026 | 17.00 | 17.00 | 16.55 | 16.70 | 16.70 | -1.82% | 657,420 |
| Dec 31, 2025 | 17.12 | 17.12 | 16.85 | 17.01 | 17.01 | -0.35% | 327,698 |
| Dec 30, 2025 | 16.83 | 17.15 | 16.73 | 17.07 | 17.07 | 0.29% | 403,581 |
| Dec 29, 2025 | 17.05 | 17.16 | 16.94 | 17.02 | 16.85 | - | 429,225 |
| Dec 26, 2025 | 16.95 | 17.07 | 16.83 | 17.02 | 16.85 | -0.29% | 313,007 |
| Dec 24, 2025 | 16.83 | 17.11 | 16.78 | 17.07 | 16.89 | 1.01% | 180,682 |
| Dec 23, 2025 | 17.21 | 17.36 | 16.83 | 16.90 | 16.73 | -2.26% | 491,557 |
| Dec 22, 2025 | 17.22 | 17.51 | 17.13 | 17.29 | 17.11 | 0.41% | 525,718 |
| Dec 19, 2025 | 17.27 | 17.47 | 17.09 | 17.22 | 17.04 | -1.03% | 2,887,070 |
| Dec 18, 2025 | 17.38 | 17.54 | 17.12 | 17.40 | 17.22 | 0.81% | 547,667 |
| Dec 17, 2025 | 17.29 | 17.56 | 17.10 | 17.26 | 17.08 | -0.23% | 537,746 |
| Dec 16, 2025 | 17.42 | 17.44 | 17.04 | 17.30 | 17.12 | -0.80% | 613,249 |
| Dec 15, 2025 | 17.26 | 17.56 | 17.04 | 17.44 | 17.26 | 1.04% | 549,279 |
| Dec 12, 2025 | 17.60 | 17.68 | 17.14 | 17.26 | 17.08 | -1.54% | 488,983 |
| Dec 11, 2025 | 17.92 | 17.97 | 17.18 | 17.53 | 17.35 | -1.41% | 697,495 |
| Dec 10, 2025 | 17.82 | 18.08 | 17.65 | 17.78 | 17.60 | -0.34% | 790,104 |
| Dec 9, 2025 | 17.78 | 18.01 | 17.66 | 17.84 | 17.66 | 0.73% | 589,198 |
| Dec 8, 2025 | 17.91 | 17.96 | 17.38 | 17.71 | 17.53 | -1.17% | 803,407 |
| Dec 5, 2025 | 18.30 | 18.30 | 17.77 | 17.92 | 17.74 | -1.43% | 742,347 |
| Dec 4, 2025 | 18.04 | 18.33 | 17.97 | 18.18 | 17.99 | 0.39% | 581,706 |
| Dec 3, 2025 | 18.22 | 18.51 | 17.99 | 18.11 | 17.92 | -0.28% | 516,055 |
| Dec 2, 2025 | 18.17 | 18.36 | 17.89 | 18.16 | 17.97 | 0.55% | 419,047 |
| Dec 1, 2025 | 18.05 | 18.15 | 17.82 | 18.06 | 17.87 | -0.93% | 611,211 |
| Nov 28, 2025 | 18.29 | 18.40 | 18.13 | 18.23 | 18.04 | -0.98% | 256,680 |
| Nov 26, 2025 | 18.21 | 18.69 | 18.21 | 18.41 | 18.22 | 1.04% | 877,910 |
| Nov 25, 2025 | 18.28 | 18.69 | 18.22 | 18.22 | 18.03 | -0.16% | 775,232 |
| Nov 24, 2025 | 17.81 | 18.28 | 17.36 | 18.25 | 18.06 | 2.76% | 1,432,268 |
| Nov 21, 2025 | 17.73 | 17.77 | 17.39 | 17.76 | 17.58 | 1.02% | 791,992 |
| Nov 20, 2025 | 18.27 | 18.47 | 17.57 | 17.58 | 17.40 | -3.14% | 819,280 |
| Nov 19, 2025 | 17.85 | 18.22 | 16.96 | 18.15 | 17.96 | 2.48% | 578,921 |
| Nov 18, 2025 | 17.35 | 17.74 | 17.07 | 17.71 | 17.53 | 1.43% | 1,042,562 |
| Nov 17, 2025 | 18.10 | 18.10 | 17.35 | 17.46 | 17.28 | -2.78% | 962,254 |
| Nov 14, 2025 | 17.64 | 18.07 | 17.45 | 17.96 | 17.78 | 0.50% | 534,219 |
| Nov 13, 2025 | 17.88 | 17.96 | 17.57 | 17.87 | 17.69 | -0.61% | 403,162 |
| Nov 12, 2025 | 18.07 | 18.37 | 17.97 | 17.98 | 17.80 | -0.83% | 520,210 |
| Nov 11, 2025 | 18.21 | 18.24 | 17.98 | 18.13 | 17.94 | -0.28% | 378,405 |
| Nov 10, 2025 | 18.65 | 18.71 | 18.17 | 18.18 | 17.99 | -2.68% | 522,455 |
| Nov 7, 2025 | 18.15 | 18.79 | 18.00 | 18.68 | 18.49 | 3.15% | 651,515 |
| Nov 6, 2025 | 18.56 | 18.68 | 18.10 | 18.11 | 17.92 | -3.52% | 741,604 |
| Nov 5, 2025 | 18.91 | 19.02 | 18.46 | 18.77 | 18.40 | -0.27% | 855,521 |
| Nov 4, 2025 | 18.89 | 19.12 | 18.71 | 18.82 | 18.45 | -0.74% | 533,690 |
| Nov 3, 2025 | 18.99 | 19.13 | 18.32 | 18.96 | 18.59 | -2.72% | 942,910 |
| Oct 31, 2025 | 19.35 | 19.67 | 19.11 | 19.49 | 19.11 | 0.36% | 835,229 |
| Oct 30, 2025 | 20.04 | 20.18 | 19.17 | 19.42 | 19.04 | -3.53% | 891,261 |
| Oct 29, 2025 | 19.66 | 20.50 | 19.52 | 20.13 | 19.74 | -5.71% | 1,250,075 |