Janus International Group, Inc. (JBI)
NYSE: JBI · Real-Time Price · USD
5.28
+0.25 (4.87%)
Apr 8, 2026, 1:07 PM EDT - Market open
Janus International Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 5.43 | 5.44 | 5.28 | 5.31 | - | 5.47% | 403,272 |
| Apr 7, 2026 | 4.93 | 5.04 | 4.89 | 5.03 | 5.03 | 0.60% | 2,155,168 |
| Apr 6, 2026 | 4.91 | 5.02 | 4.86 | 5.00 | 5.00 | 1.63% | 1,248,378 |
| Apr 2, 2026 | 4.87 | 4.98 | 4.75 | 4.92 | 4.92 | -2.77% | 1,815,270 |
| Apr 1, 2026 | 5.18 | 5.22 | 5.05 | 5.06 | 5.06 | -1.75% | 1,196,271 |
| Mar 31, 2026 | 5.07 | 5.21 | 4.97 | 5.15 | 5.15 | 4.25% | 1,876,194 |
| Mar 30, 2026 | 5.07 | 5.10 | 4.92 | 4.94 | 4.94 | -1.20% | 1,871,442 |
| Mar 27, 2026 | 5.12 | 5.18 | 4.99 | 5.00 | 5.00 | -3.66% | 2,418,825 |
| Mar 26, 2026 | 5.24 | 5.35 | 5.15 | 5.19 | 5.19 | -2.81% | 1,713,736 |
| Mar 25, 2026 | 5.46 | 5.47 | 5.17 | 5.34 | 5.34 | 0.19% | 1,437,081 |
| Mar 24, 2026 | 5.35 | 5.43 | 5.24 | 5.33 | 5.33 | -2.02% | 1,531,233 |
| Mar 23, 2026 | 5.57 | 5.68 | 5.41 | 5.44 | 5.44 | 3.62% | 1,598,045 |
| Mar 20, 2026 | 5.37 | 5.42 | 5.22 | 5.25 | 5.25 | -2.23% | 2,519,755 |
| Mar 19, 2026 | 5.37 | 5.47 | 5.31 | 5.37 | 5.37 | -1.65% | 1,374,415 |
| Mar 18, 2026 | 5.40 | 5.52 | 5.37 | 5.46 | 5.46 | -0.55% | 1,866,488 |
| Mar 17, 2026 | 5.40 | 5.57 | 5.37 | 5.49 | 5.49 | 3.00% | 1,972,236 |
| Mar 16, 2026 | 5.25 | 5.39 | 5.19 | 5.33 | 5.33 | 3.09% | 2,243,652 |
| Mar 13, 2026 | 5.31 | 5.44 | 5.14 | 5.17 | 5.17 | -1.15% | 2,569,720 |
| Mar 12, 2026 | 5.39 | 5.52 | 5.20 | 5.23 | 5.23 | -5.94% | 3,769,256 |
| Mar 11, 2026 | 5.59 | 5.67 | 5.53 | 5.56 | 5.56 | -0.36% | 2,769,595 |
| Mar 10, 2026 | 5.38 | 5.70 | 5.36 | 5.58 | 5.58 | 3.53% | 2,563,806 |
| Mar 9, 2026 | 5.14 | 5.39 | 4.94 | 5.39 | 5.39 | 1.89% | 4,931,829 |
| Mar 6, 2026 | 5.72 | 5.78 | 5.26 | 5.29 | 5.29 | -9.26% | 2,968,591 |
| Mar 5, 2026 | 6.43 | 6.50 | 5.61 | 5.83 | 5.83 | -14.39% | 4,117,078 |
| Mar 4, 2026 | 6.72 | 6.93 | 6.55 | 6.81 | 6.81 | 2.71% | 1,298,578 |
| Mar 3, 2026 | 6.55 | 6.66 | 6.47 | 6.63 | 6.63 | -2.79% | 837,757 |
| Mar 2, 2026 | 6.75 | 6.84 | 6.65 | 6.82 | 6.82 | -2.01% | 802,409 |
| Feb 27, 2026 | 6.95 | 7.04 | 6.85 | 6.96 | 6.96 | -2.11% | 931,294 |
| Feb 26, 2026 | 7.02 | 7.13 | 6.86 | 7.11 | 7.11 | 1.43% | 881,397 |
| Feb 25, 2026 | 7.01 | 7.04 | 6.82 | 7.01 | 7.01 | 0.57% | 1,059,786 |
| Feb 24, 2026 | 6.93 | 7.04 | 6.91 | 6.97 | 6.97 | 0.87% | 686,248 |
| Feb 23, 2026 | 7.19 | 7.19 | 6.89 | 6.91 | 6.91 | -4.16% | 995,377 |
| Feb 20, 2026 | 7.08 | 7.29 | 7.00 | 7.21 | 7.21 | 1.84% | 866,144 |
| Feb 19, 2026 | 6.98 | 7.12 | 6.96 | 7.08 | 7.08 | 0.28% | 1,021,205 |
| Feb 18, 2026 | 7.02 | 7.26 | 6.98 | 7.06 | 7.06 | 0.14% | 812,507 |
| Feb 17, 2026 | 7.11 | 7.17 | 6.91 | 7.05 | 7.05 | -0.70% | 1,109,067 |
| Feb 13, 2026 | 7.12 | 7.19 | 7.03 | 7.10 | 7.10 | -0.14% | 734,852 |
| Feb 12, 2026 | 7.41 | 7.48 | 7.04 | 7.11 | 7.11 | -3.53% | 1,018,950 |
| Feb 11, 2026 | 7.46 | 7.46 | 7.18 | 7.37 | 7.37 | -0.14% | 891,106 |
| Feb 10, 2026 | 7.26 | 7.45 | 7.25 | 7.38 | 7.38 | 2.79% | 828,189 |
| Feb 9, 2026 | 7.25 | 7.27 | 7.10 | 7.18 | 7.18 | -1.24% | 913,383 |
| Feb 6, 2026 | 6.99 | 7.34 | 6.99 | 7.27 | 7.27 | 5.21% | 1,080,613 |
| Feb 5, 2026 | 6.98 | 6.98 | 6.78 | 6.91 | 6.91 | -0.43% | 1,053,650 |
| Feb 4, 2026 | 6.75 | 7.01 | 6.73 | 6.94 | 6.94 | 2.81% | 2,912,362 |
| Feb 3, 2026 | 6.96 | 7.10 | 6.57 | 6.75 | 6.75 | -3.43% | 1,724,597 |
| Feb 2, 2026 | 6.86 | 7.09 | 6.79 | 6.99 | 6.99 | 1.90% | 881,213 |
| Jan 30, 2026 | 6.83 | 6.89 | 6.71 | 6.86 | 6.86 | -0.29% | 1,023,881 |
| Jan 29, 2026 | 6.87 | 6.92 | 6.74 | 6.88 | 6.88 | 0.44% | 736,725 |
| Jan 28, 2026 | 6.90 | 6.98 | 6.79 | 6.85 | 6.85 | -0.58% | 839,039 |
| Jan 27, 2026 | 6.94 | 6.95 | 6.80 | 6.89 | 6.89 | -1.01% | 534,556 |