JBG SMITH Properties (JBGS)
NYSE: JBGS · Real-Time Price · USD
11.79
+0.24 (2.08%)
Oct 29, 2026, 11:34 AM EDT - Market open
JBG SMITH Properties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 11.76 | 11.80 | 11.67 | 11.79 | 11.79 | 2.08% | 104,248 |
| Oct 28, 2026 | 11.55 | 11.74 | 11.45 | 11.55 | 11.55 | 0.17% | 915,405 |
| Oct 27, 2026 | 11.58 | 11.68 | 11.35 | 11.53 | 11.53 | -0.43% | 818,491 |
| Oct 26, 2026 | 11.56 | 11.78 | 11.48 | 11.58 | 11.58 | 0.09% | 614,808 |
| Oct 23, 2026 | 11.43 | 11.68 | 11.35 | 11.57 | 11.57 | 1.58% | 674,803 |
| Oct 22, 2026 | 10.78 | 11.47 | 10.71 | 11.39 | 11.39 | 6.35% | 603,510 |
| Oct 21, 2026 | 11.05 | 11.17 | 10.69 | 10.71 | 10.71 | -2.46% | 657,714 |
| Oct 20, 2026 | 10.89 | 11.08 | 10.80 | 10.98 | 10.98 | 1.67% | 473,015 |
| Oct 19, 2026 | 11.14 | 11.14 | 10.79 | 10.80 | 10.80 | -3.14% | 1,269,374 |
| Oct 16, 2026 | 11.14 | 11.25 | 10.82 | 11.15 | 11.15 | 0.63% | 548,820 |
| Oct 15, 2026 | 11.13 | 11.27 | 11.02 | 11.08 | 11.08 | 1.19% | 941,502 |
| Oct 14, 2026 | 11.04 | 11.04 | 10.84 | 10.95 | 10.95 | -1.79% | 659,502 |
| Oct 13, 2026 | 11.18 | 11.25 | 11.05 | 11.15 | 11.15 | 0.81% | 534,220 |
| Oct 12, 2026 | 10.89 | 11.18 | 10.74 | 11.06 | 11.06 | 1.28% | 749,040 |
| Oct 9, 2026 | 11.06 | 11.09 | 10.78 | 10.92 | 10.92 | -0.91% | 709,752 |
| Oct 8, 2026 | 10.84 | 11.09 | 10.77 | 11.02 | 11.02 | 1.94% | 1,107,783 |
| Oct 7, 2026 | 10.84 | 10.94 | 10.77 | 10.81 | 10.81 | -0.46% | 1,411,255 |
| Oct 6, 2026 | 10.94 | 11.07 | 10.80 | 10.86 | 10.86 | 0.28% | 981,337 |
| Oct 5, 2026 | 10.51 | 10.90 | 10.43 | 10.83 | 10.83 | 2.56% | 1,277,548 |
| Oct 2, 2026 | 10.51 | 10.67 | 10.44 | 10.56 | 10.56 | 1.83% | 764,989 |
| Oct 1, 2026 | 10.00 | 10.38 | 9.93 | 10.37 | 10.37 | 3.29% | 1,006,736 |
| Sep 30, 2026 | 10.18 | 10.29 | 9.99 | 10.04 | 10.04 | -0.59% | 705,476 |
| Sep 29, 2026 | 10.12 | 10.32 | 9.95 | 10.10 | 10.10 | -0.69% | 1,134,165 |
| Sep 28, 2026 | 10.54 | 10.54 | 10.13 | 10.17 | 10.17 | -3.42% | 1,002,015 |
| Sep 25, 2026 | 10.41 | 10.63 | 10.32 | 10.53 | 10.53 | 1.15% | 1,051,659 |
| Sep 24, 2026 | 10.62 | 10.84 | 10.41 | 10.41 | 10.41 | -2.25% | 1,277,019 |
| Sep 23, 2026 | 10.96 | 10.96 | 10.47 | 10.65 | 10.65 | -3.27% | 1,113,406 |
| Sep 22, 2026 | 11.30 | 11.33 | 10.78 | 11.01 | 11.01 | -1.78% | 1,156,684 |
| Sep 21, 2026 | 11.27 | 11.46 | 11.16 | 11.21 | 11.21 | -0.18% | 903,750 |
| Sep 18, 2026 | 11.34 | 11.38 | 11.20 | 11.23 | 11.23 | -1.66% | 4,388,173 |
| Sep 17, 2026 | 11.37 | 11.55 | 11.23 | 11.42 | 11.42 | 1.42% | 891,352 |
| Sep 16, 2026 | 11.20 | 11.39 | 11.16 | 11.26 | 11.26 | 1.17% | 1,029,541 |
| Sep 15, 2026 | 11.25 | 11.27 | 11.13 | 11.13 | 11.13 | -1.07% | 630,090 |
| Sep 14, 2026 | 11.44 | 11.48 | 11.15 | 11.25 | 11.25 | -1.06% | 667,172 |
| Sep 11, 2026 | 11.28 | 11.45 | 11.18 | 11.37 | 11.37 | 0.98% | 600,683 |
| Sep 10, 2026 | 11.19 | 11.41 | 11.05 | 11.26 | 11.26 | 0.63% | 960,981 |
| Sep 9, 2026 | 11.45 | 11.47 | 11.10 | 11.19 | 11.19 | -2.01% | 780,810 |
| Sep 8, 2026 | 11.68 | 11.73 | 11.41 | 11.42 | 11.42 | -2.39% | 764,604 |
| Sep 4, 2026 | 11.72 | 12.00 | 11.65 | 11.70 | 11.70 | -0.43% | 676,746 |
| Sep 3, 2026 | 12.12 | 12.12 | 11.73 | 11.75 | 11.75 | -1.51% | 884,806 |
| Sep 2, 2026 | 11.84 | 12.06 | 11.58 | 11.93 | 11.93 | 1.36% | 737,297 |
| Sep 1, 2026 | 11.97 | 12.00 | 11.76 | 11.77 | 11.77 | -2.32% | 913,866 |
| Aug 31, 2026 | 12.04 | 12.13 | 11.85 | 12.05 | 12.05 | -0.25% | 1,115,765 |
| Aug 28, 2026 | 12.17 | 12.34 | 12.04 | 12.08 | 12.08 | -0.17% | 672,367 |
| Aug 27, 2026 | 12.23 | 12.37 | 11.95 | 12.10 | 12.10 | -2.02% | 760,875 |
| Aug 26, 2026 | 12.70 | 12.70 | 12.11 | 12.35 | 12.35 | -2.37% | 927,826 |
| Aug 25, 2026 | 12.47 | 12.69 | 12.47 | 12.65 | 12.65 | 1.20% | 681,179 |
| Aug 24, 2026 | 12.63 | 12.77 | 12.47 | 12.50 | 12.50 | - | 713,930 |
| Aug 21, 2026 | 12.37 | 12.65 | 12.37 | 12.50 | 12.50 | 1.05% | 1,122,023 |
| Aug 20, 2026 | 12.10 | 12.52 | 11.97 | 12.37 | 12.37 | 1.56% | 525,104 |