JBG SMITH Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	15.27	15.54	15.24	15.53	15.53	1.11%	224,236
Apr 23, 2026	15.34	15.61	15.28	15.36	15.36	0.07%	294,964
Apr 22, 2026	15.61	15.72	15.25	15.35	15.35	-1.54%	338,416
Apr 21, 2026	15.93	16.05	15.55	15.59	15.59	-2.01%	412,779
Apr 20, 2026	15.77	16.12	15.71	15.91	15.91	0.44%	288,136
Apr 17, 2026	15.67	15.97	15.65	15.84	15.84	1.73%	994,931
Apr 16, 2026	15.22	15.59	15.17	15.57	15.57	2.03%	631,455
Apr 15, 2026	15.16	15.27	15.09	15.26	15.26	0.66%	333,167
Apr 14, 2026	14.91	15.16	14.87	15.16	15.16	1.47%	266,046
Apr 13, 2026	14.55	14.94	14.45	14.94	14.94	2.19%	454,520
Apr 10, 2026	14.09	14.64	14.04	14.62	14.62	3.39%	668,659
Apr 9, 2026	14.45	14.73	14.14	14.14	14.14	-2.88%	545,605
Apr 8, 2026	14.89	15.00	14.48	14.56	14.56	0.28%	536,909
Apr 7, 2026	14.15	14.65	14.04	14.52	14.52	2.47%	990,633
Apr 6, 2026	14.27	14.28	14.07	14.17	14.17	-1.12%	565,125
Apr 2, 2026	14.25	14.65	14.21	14.33	14.33	-0.83%	475,708
Apr 1, 2026	14.48	14.56	14.29	14.45	14.45	-1.10%	649,722
Mar 31, 2026	14.95	15.01	14.53	14.61	14.61	-0.68%	734,172
Mar 30, 2026	14.85	15.23	14.64	14.71	14.71	-1.28%	587,179
Mar 27, 2026	15.06	15.12	14.84	14.90	14.90	-1.52%	497,225
Mar 26, 2026	15.20	15.49	15.09	15.13	15.13	-0.79%	407,131
Mar 25, 2026	15.90	16.06	15.19	15.25	15.25	-2.99%	681,865
Mar 24, 2026	15.49	15.80	15.42	15.72	15.72	1.22%	895,956
Mar 23, 2026	15.21	15.75	14.89	15.53	15.53	3.81%	1,408,996
Mar 20, 2026	14.85	15.08	14.52	14.96	14.96	1.15%	2,739,722
Mar 19, 2026	14.70	14.92	14.49	14.79	14.79	1.09%	676,976
Mar 18, 2026	14.44	14.72	14.33	14.63	14.63	0.21%	768,955
Mar 17, 2026	14.31	14.63	14.30	14.60	14.60	2.82%	960,582
Mar 16, 2026	14.47	14.47	14.03	14.20	14.20	-0.91%	457,138
Mar 13, 2026	14.77	14.84	14.26	14.33	14.33	-1.85%	542,610
Mar 12, 2026	14.44	14.65	14.37	14.60	14.60	-0.27%	436,563
Mar 11, 2026	14.69	14.77	14.46	14.64	14.64	-1.01%	325,575
Mar 10, 2026	14.61	15.19	14.41	14.79	14.79	-0.60%	905,780
Mar 9, 2026	14.64	14.98	14.31	14.88	14.88	0.40%	512,502
Mar 6, 2026	14.97	14.97	14.59	14.82	14.82	-2.18%	312,808
Mar 5, 2026	15.07	15.17	14.94	15.15	15.15	-0.53%	285,709
Mar 4, 2026	14.73	15.23	14.61	15.23	15.23	2.97%	494,677
Mar 3, 2026	14.71	14.97	14.21	14.79	14.79	-1.47%	496,135
Mar 2, 2026	15.02	15.28	14.80	15.01	15.01	-1.31%	686,831
Feb 27, 2026	15.69	15.90	15.12	15.21	15.21	-3.98%	778,822
Feb 26, 2026	15.75	15.95	15.52	15.84	15.84	1.21%	628,987
Feb 25, 2026	15.76	15.79	15.52	15.65	15.65	-0.06%	673,335
Feb 24, 2026	15.76	15.81	15.53	15.66	15.66	-1.14%	376,060
Feb 23, 2026	15.53	15.87	15.50	15.84	15.84	0.96%	484,983
Feb 20, 2026	15.62	15.80	15.28	15.69	15.69	0.38%	635,527
Feb 19, 2026	15.85	15.85	15.20	15.63	15.63	-0.89%	652,636
Feb 18, 2026	16.30	16.68	15.44	15.77	15.77	-1.31%	593,480
Feb 17, 2026	15.79	16.36	15.74	15.98	15.98	0.25%	707,133
Feb 13, 2026	15.72	16.09	15.69	15.94	15.94	1.59%	495,414
Feb 12, 2026	16.16	16.16	15.43	15.69	15.69	-2.61%	786,175