JBG SMITH Properties (JBGS)
NYSE: JBGS · Real-Time Price · USD
18.68
+0.57 (3.15%)
Nov 7, 2025, 4:00 PM EST - Market closed
JBG SMITH Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 18.15 | 18.79 | 18.00 | 18.68 | 18.68 | 3.15% | 648,006 |
| Nov 6, 2025 | 18.56 | 18.68 | 18.10 | 18.11 | 18.11 | -3.52% | 741,604 |
| Nov 5, 2025 | 18.91 | 19.02 | 18.46 | 18.77 | 18.59 | -0.27% | 855,486 |
| Nov 4, 2025 | 18.89 | 19.12 | 18.71 | 18.82 | 18.64 | -0.74% | 533,690 |
| Nov 3, 2025 | 18.99 | 19.13 | 18.32 | 18.96 | 18.78 | -2.72% | 942,910 |
| Oct 31, 2025 | 19.35 | 19.67 | 19.11 | 19.49 | 19.30 | 0.36% | 835,229 |
| Oct 30, 2025 | 20.04 | 20.18 | 19.17 | 19.42 | 19.23 | -3.53% | 891,261 |
| Oct 29, 2025 | 19.66 | 20.50 | 19.52 | 20.13 | 19.94 | -5.71% | 1,250,075 |
| Oct 28, 2025 | 21.58 | 21.64 | 20.96 | 21.35 | 21.15 | -0.93% | 397,553 |
| Oct 27, 2025 | 21.51 | 21.60 | 21.21 | 21.55 | 21.34 | 0.19% | 662,966 |
| Oct 24, 2025 | 21.86 | 21.86 | 21.30 | 21.51 | 21.30 | -0.55% | 558,171 |
| Oct 23, 2025 | 20.89 | 21.63 | 20.81 | 21.63 | 21.42 | 3.05% | 493,871 |
| Oct 22, 2025 | 20.78 | 21.12 | 20.59 | 20.99 | 20.79 | 1.94% | 529,380 |
| Oct 21, 2025 | 20.33 | 20.82 | 20.19 | 20.59 | 20.39 | 1.18% | 823,271 |
| Oct 20, 2025 | 20.40 | 20.60 | 20.23 | 20.35 | 20.16 | -0.29% | 359,283 |
| Oct 17, 2025 | 20.25 | 20.63 | 20.20 | 20.41 | 20.22 | 0.49% | 441,575 |
| Oct 16, 2025 | 20.70 | 20.84 | 20.17 | 20.31 | 20.12 | -1.93% | 429,674 |
| Oct 15, 2025 | 20.71 | 21.09 | 20.66 | 20.71 | 20.51 | - | 459,673 |
| Oct 14, 2025 | 20.50 | 20.90 | 20.39 | 20.71 | 20.51 | 0.88% | 448,472 |
| Oct 13, 2025 | 20.27 | 20.63 | 20.08 | 20.53 | 20.33 | 2.24% | 621,158 |
| Oct 10, 2025 | 20.15 | 20.25 | 19.97 | 20.08 | 19.89 | -0.20% | 860,394 |
| Oct 9, 2025 | 20.79 | 21.07 | 20.11 | 20.12 | 19.93 | -5.63% | 768,930 |
| Oct 8, 2025 | 21.47 | 21.47 | 21.03 | 21.32 | 21.12 | -0.14% | 549,771 |
| Oct 7, 2025 | 21.81 | 21.98 | 21.30 | 21.35 | 21.15 | -2.15% | 481,727 |
| Oct 6, 2025 | 21.56 | 21.85 | 21.40 | 21.82 | 21.61 | 1.16% | 635,314 |
| Oct 3, 2025 | 21.93 | 22.28 | 21.21 | 21.57 | 21.36 | -1.15% | 836,900 |
| Oct 2, 2025 | 22.03 | 22.07 | 21.75 | 21.82 | 21.61 | -1.04% | 581,070 |
| Oct 1, 2025 | 22.18 | 22.38 | 21.94 | 22.05 | 21.84 | -0.90% | 869,743 |
| Sep 30, 2025 | 21.64 | 22.32 | 21.59 | 22.25 | 22.04 | 2.72% | 769,741 |
| Sep 29, 2025 | 21.82 | 21.90 | 21.46 | 21.66 | 21.45 | -1.01% | 802,606 |
| Sep 26, 2025 | 22.19 | 22.33 | 21.83 | 21.88 | 21.67 | -1.31% | 720,610 |
| Sep 25, 2025 | 22.74 | 22.82 | 22.00 | 22.17 | 21.96 | -2.85% | 955,650 |
| Sep 24, 2025 | 23.40 | 23.41 | 22.82 | 22.82 | 22.60 | -2.06% | 817,202 |
| Sep 23, 2025 | 23.73 | 23.83 | 23.18 | 23.30 | 23.08 | -1.77% | 950,137 |
| Sep 22, 2025 | 23.85 | 23.85 | 23.16 | 23.72 | 23.49 | -0.17% | 1,200,209 |
| Sep 19, 2025 | 24.00 | 24.11 | 23.58 | 23.76 | 23.53 | -1.21% | 6,730,183 |
| Sep 18, 2025 | 23.94 | 24.28 | 23.80 | 24.05 | 23.82 | 0.75% | 1,149,457 |
| Sep 17, 2025 | 24.19 | 24.30 | 23.78 | 23.87 | 23.64 | -1.49% | 1,507,459 |
| Sep 16, 2025 | 23.53 | 24.25 | 23.52 | 24.23 | 24.00 | 2.37% | 1,386,912 |
| Sep 15, 2025 | 23.75 | 23.75 | 23.31 | 23.67 | 23.44 | 0.68% | 846,157 |
| Sep 12, 2025 | 23.38 | 23.67 | 23.17 | 23.51 | 23.29 | 0.64% | 902,300 |
| Sep 11, 2025 | 23.31 | 23.52 | 23.08 | 23.36 | 23.14 | 0.56% | 1,092,069 |
| Sep 10, 2025 | 23.40 | 23.43 | 23.02 | 23.23 | 23.01 | 0.13% | 881,349 |
| Sep 9, 2025 | 22.92 | 23.24 | 22.74 | 23.20 | 22.98 | 0.87% | 1,049,908 |
| Sep 8, 2025 | 21.67 | 23.12 | 21.52 | 23.00 | 22.78 | 1.19% | 1,335,971 |
| Sep 5, 2025 | 22.09 | 22.76 | 22.02 | 22.73 | 22.51 | 3.46% | 960,592 |
| Sep 4, 2025 | 21.40 | 22.08 | 21.39 | 21.97 | 21.76 | 2.19% | 1,111,746 |
| Sep 3, 2025 | 21.26 | 21.51 | 21.03 | 21.50 | 21.29 | 0.89% | 675,319 |
| Sep 2, 2025 | 21.17 | 21.39 | 21.11 | 21.31 | 21.11 | -0.61% | 897,880 |
| Aug 29, 2025 | 21.21 | 21.45 | 20.99 | 21.44 | 21.24 | 1.18% | 678,741 |