Janus International Group, Inc. (JBI)
NYSE: JBI · Real-Time Price · USD
7.63
+0.15 (2.01%)
Dec 20, 2024, 4:00 PM EST - Market closed
Janus International Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 7.39 | 7.73 | 7.39 | 7.63 | 7.63 | 2.01% | 2,316,983 |
| Dec 19, 2024 | 7.51 | 7.58 | 7.30 | 7.48 | 7.48 | - | 1,745,133 |
| Dec 18, 2024 | 7.78 | 7.92 | 7.42 | 7.48 | 7.48 | -2.60% | 2,076,083 |
| Dec 17, 2024 | 7.89 | 8.01 | 7.63 | 7.68 | 7.68 | -3.03% | 1,862,966 |
| Dec 16, 2024 | 7.91 | 8.10 | 7.86 | 7.92 | 7.92 | - | 2,033,733 |
| Dec 13, 2024 | 7.75 | 7.93 | 7.72 | 7.92 | 7.92 | 2.33% | 1,921,631 |
| Dec 12, 2024 | 7.84 | 8.04 | 7.70 | 7.74 | 7.74 | -1.15% | 2,152,243 |
| Dec 11, 2024 | 7.64 | 7.87 | 7.60 | 7.83 | 7.83 | 3.03% | 1,665,136 |
| Dec 10, 2024 | 7.45 | 7.70 | 7.39 | 7.60 | 7.60 | 1.47% | 1,316,709 |
| Dec 9, 2024 | 7.41 | 7.69 | 7.41 | 7.49 | 7.49 | 1.90% | 1,226,246 |
| Dec 6, 2024 | 7.48 | 7.53 | 7.33 | 7.35 | 7.35 | -0.68% | 849,664 |
| Dec 5, 2024 | 7.66 | 7.73 | 7.39 | 7.40 | 7.40 | -3.27% | 1,176,895 |
| Dec 4, 2024 | 7.74 | 7.85 | 7.58 | 7.65 | 7.65 | -1.16% | 1,641,445 |
| Dec 3, 2024 | 7.59 | 7.75 | 7.48 | 7.74 | 7.74 | 2.52% | 1,127,651 |
| Dec 2, 2024 | 7.51 | 7.60 | 7.32 | 7.55 | 7.55 | 0.94% | 1,263,840 |
| Nov 29, 2024 | 7.48 | 7.58 | 7.42 | 7.48 | 7.48 | 1.22% | 607,827 |
| Nov 27, 2024 | 7.45 | 7.53 | 7.32 | 7.39 | 7.39 | 0.41% | 1,712,516 |
| Nov 26, 2024 | 7.45 | 7.47 | 7.26 | 7.36 | 7.36 | -2.52% | 2,111,732 |
| Nov 25, 2024 | 7.48 | 7.77 | 7.46 | 7.55 | 7.55 | 1.89% | 1,349,525 |
| Nov 22, 2024 | 7.23 | 7.49 | 7.19 | 7.41 | 7.41 | 3.06% | 1,921,167 |
| Nov 21, 2024 | 7.17 | 7.34 | 7.11 | 7.19 | 7.19 | 1.13% | 898,212 |
| Nov 20, 2024 | 7.08 | 7.17 | 6.98 | 7.11 | 7.11 | 0.28% | 1,375,315 |
| Nov 19, 2024 | 7.10 | 7.15 | 7.01 | 7.09 | 7.09 | -0.98% | 1,258,531 |
| Nov 18, 2024 | 7.17 | 7.34 | 7.11 | 7.16 | 7.16 | -0.14% | 954,264 |
| Nov 15, 2024 | 7.29 | 7.33 | 7.02 | 7.17 | 7.17 | -1.38% | 1,335,214 |
| Nov 14, 2024 | 7.38 | 7.49 | 7.24 | 7.27 | 7.27 | -0.95% | 1,182,002 |
| Nov 13, 2024 | 7.59 | 7.65 | 7.34 | 7.34 | 7.34 | -2.13% | 2,157,592 |
| Nov 12, 2024 | 7.40 | 7.57 | 7.32 | 7.50 | 7.50 | 0.67% | 2,185,506 |
| Nov 11, 2024 | 7.38 | 7.52 | 7.33 | 7.45 | 7.45 | 1.78% | 1,554,714 |
| Nov 8, 2024 | 7.62 | 7.76 | 7.32 | 7.32 | 7.32 | -4.06% | 1,540,710 |
| Nov 7, 2024 | 7.79 | 7.84 | 7.61 | 7.63 | 7.63 | -2.18% | 3,324,100 |
| Nov 6, 2024 | 7.29 | 7.83 | 7.28 | 7.80 | 7.80 | 11.11% | 3,950,000 |
| Nov 5, 2024 | 7.03 | 7.10 | 6.94 | 7.02 | 7.02 | -0.28% | 2,000,746 |
| Nov 4, 2024 | 7.15 | 7.31 | 7.01 | 7.04 | 7.04 | -4.22% | 3,338,304 |
| Nov 1, 2024 | 7.34 | 7.56 | 7.30 | 7.35 | 7.35 | -0.14% | 2,658,675 |
| Oct 31, 2024 | 7.25 | 7.40 | 7.06 | 7.36 | 7.36 | 1.10% | 4,280,335 |
| Oct 30, 2024 | 7.31 | 7.52 | 7.15 | 7.28 | 7.28 | 0.55% | 7,589,650 |
| Oct 29, 2024 | 6.75 | 7.87 | 6.68 | 7.24 | 7.24 | -29.78% | 21,268,859 |
| Oct 28, 2024 | 10.08 | 10.32 | 10.08 | 10.31 | 10.31 | 3.00% | 2,325,718 |
| Oct 25, 2024 | 9.94 | 10.10 | 9.90 | 10.01 | 10.01 | 1.21% | 1,483,963 |
| Oct 24, 2024 | 9.83 | 10.01 | 9.77 | 9.89 | 9.89 | 0.41% | 1,192,517 |
| Oct 23, 2024 | 9.85 | 9.94 | 9.71 | 9.85 | 9.85 | -0.40% | 1,812,096 |
| Oct 22, 2024 | 10.15 | 10.19 | 9.89 | 9.89 | 9.89 | -2.94% | 1,241,097 |
| Oct 21, 2024 | 10.29 | 10.39 | 10.19 | 10.19 | 10.19 | -1.45% | 1,110,323 |
| Oct 18, 2024 | 10.34 | 10.43 | 10.25 | 10.34 | 10.34 | 0.98% | 1,140,234 |
| Oct 17, 2024 | 10.41 | 10.43 | 10.14 | 10.24 | 10.24 | -1.63% | 1,441,174 |
| Oct 16, 2024 | 10.45 | 10.74 | 10.39 | 10.41 | 10.41 | 0.10% | 1,828,413 |
| Oct 15, 2024 | 10.20 | 10.42 | 10.14 | 10.40 | 10.40 | 1.76% | 1,312,837 |
| Oct 14, 2024 | 10.16 | 10.33 | 10.10 | 10.22 | 10.22 | 0.69% | 980,032 |
| Oct 11, 2024 | 10.00 | 10.35 | 10.00 | 10.15 | 10.15 | 1.10% | 1,262,786 |
| Oct 10, 2024 | 9.73 | 10.05 | 9.65 | 10.04 | 10.04 | 1.83% | 1,531,285 |
| Oct 9, 2024 | 9.99 | 10.08 | 9.79 | 9.86 | 9.86 | -1.00% | 1,467,530 |
| Oct 8, 2024 | 9.82 | 10.02 | 9.69 | 9.96 | 9.96 | 1.53% | 1,815,743 |
| Oct 7, 2024 | 9.72 | 9.83 | 9.58 | 9.81 | 9.81 | 0.20% | 2,316,188 |
| Oct 4, 2024 | 9.70 | 9.82 | 9.43 | 9.79 | 9.79 | 1.87% | 1,675,210 |
| Oct 3, 2024 | 9.44 | 9.64 | 9.35 | 9.61 | 9.61 | 0.84% | 1,904,184 |
| Oct 2, 2024 | 9.59 | 9.73 | 9.50 | 9.53 | 9.53 | -1.45% | 2,030,118 |
| Oct 1, 2024 | 10.09 | 10.11 | 9.60 | 9.67 | 9.67 | -4.35% | 2,615,441 |
| Sep 30, 2024 | 10.29 | 10.36 | 10.05 | 10.11 | 10.11 | -1.56% | 2,086,682 |
| Sep 27, 2024 | 10.32 | 10.53 | 10.23 | 10.27 | 10.27 | 0.98% | 1,925,147 |
| Sep 26, 2024 | 10.09 | 10.25 | 10.00 | 10.17 | 10.17 | 2.31% | 1,419,502 |
| Sep 25, 2024 | 10.04 | 10.06 | 9.89 | 9.94 | 9.94 | -1.09% | 1,607,027 |
| Sep 24, 2024 | 10.09 | 10.19 | 9.99 | 10.05 | 10.05 | -0.10% | 1,556,709 |
| Sep 23, 2024 | 10.15 | 10.28 | 9.99 | 10.06 | 10.06 | -0.40% | 880,401 |
| Sep 20, 2024 | 10.19 | 10.39 | 10.02 | 10.10 | 10.10 | -0.20% | 5,522,079 |
| Sep 19, 2024 | 10.24 | 10.30 | 10.06 | 10.12 | 10.12 | 1.10% | 1,702,699 |
| Sep 18, 2024 | 10.30 | 10.46 | 10.01 | 10.01 | 10.01 | -2.44% | 1,787,162 |
| Sep 17, 2024 | 9.97 | 10.41 | 9.96 | 10.26 | 10.26 | 3.74% | 2,157,259 |
| Sep 16, 2024 | 9.89 | 9.97 | 9.73 | 9.89 | 9.89 | 0.30% | 2,945,011 |
| Sep 13, 2024 | 9.85 | 10.01 | 9.75 | 9.86 | 9.86 | 1.44% | 1,466,098 |
| Sep 12, 2024 | 9.79 | 9.87 | 9.62 | 9.72 | 9.72 | -0.10% | 1,278,779 |
| Sep 11, 2024 | 9.75 | 9.83 | 9.47 | 9.73 | 9.73 | -0.10% | 2,225,639 |
| Sep 10, 2024 | 10.25 | 10.25 | 9.22 | 9.74 | 9.74 | -5.16% | 4,385,238 |
| Sep 9, 2024 | 10.38 | 10.65 | 10.22 | 10.27 | 10.27 | -1.34% | 2,651,981 |
| Sep 6, 2024 | 10.41 | 10.69 | 10.33 | 10.41 | 10.41 | - | 2,562,584 |
| Sep 5, 2024 | 10.54 | 10.61 | 10.39 | 10.41 | 10.41 | -0.67% | 1,734,985 |
| Sep 4, 2024 | 10.54 | 10.66 | 10.47 | 10.48 | 10.48 | -1.04% | 1,679,884 |
| Sep 3, 2024 | 10.90 | 11.00 | 10.55 | 10.59 | 10.59 | -3.64% | 2,022,661 |
| Aug 30, 2024 | 11.01 | 11.02 | 10.71 | 10.99 | 10.99 | 0.92% | 1,432,693 |
| Aug 29, 2024 | 10.96 | 11.05 | 10.78 | 10.89 | 10.89 | 0.46% | 1,683,860 |
| Aug 28, 2024 | 10.99 | 11.10 | 10.82 | 10.84 | 10.84 | -1.45% | 1,337,647 |
| Aug 27, 2024 | 11.29 | 11.33 | 10.97 | 11.00 | 11.00 | -3.17% | 1,772,345 |
| Aug 26, 2024 | 11.40 | 11.49 | 11.27 | 11.36 | 11.36 | 0.89% | 1,532,121 |
| Aug 23, 2024 | 11.01 | 11.28 | 10.92 | 11.26 | 11.26 | 3.11% | 1,214,805 |
| Aug 22, 2024 | 11.05 | 11.12 | 10.85 | 10.92 | 10.92 | -1.18% | 1,399,130 |
| Aug 21, 2024 | 10.91 | 11.14 | 10.76 | 11.05 | 11.05 | 2.13% | 2,245,938 |
| Aug 20, 2024 | 10.75 | 11.04 | 10.66 | 10.82 | 10.82 | 0.84% | 2,616,837 |
| Aug 19, 2024 | 10.68 | 10.80 | 10.54 | 10.73 | 10.73 | 1.13% | 1,514,175 |
| Aug 16, 2024 | 10.70 | 10.75 | 10.54 | 10.61 | 10.61 | -1.12% | 1,812,688 |
| Aug 15, 2024 | 10.76 | 10.80 | 10.52 | 10.73 | 10.73 | 2.19% | 2,282,927 |
| Aug 14, 2024 | 10.70 | 10.73 | 10.49 | 10.50 | 10.50 | -1.04% | 2,897,973 |
| Aug 13, 2024 | 10.32 | 10.89 | 10.26 | 10.61 | 10.61 | 3.61% | 3,431,540 |
| Aug 12, 2024 | 10.15 | 10.43 | 10.15 | 10.24 | 10.24 | -2.48% | 5,248,083 |
| Aug 9, 2024 | 10.51 | 10.64 | 10.27 | 10.50 | 10.50 | -0.10% | 3,587,396 |
| Aug 8, 2024 | 11.26 | 11.39 | 10.43 | 10.51 | 10.51 | -6.58% | 6,722,777 |
| Aug 7, 2024 | 10.75 | 11.30 | 9.89 | 11.25 | 11.25 | -15.29% | 15,466,475 |
| Aug 6, 2024 | 13.29 | 13.51 | 13.16 | 13.28 | 13.28 | -1.19% | 3,002,675 |
| Aug 5, 2024 | 13.00 | 13.58 | 12.90 | 13.44 | 13.44 | -1.68% | 3,315,017 |
| Aug 2, 2024 | 13.24 | 13.70 | 13.08 | 13.67 | 13.67 | -0.87% | 3,438,556 |
| Aug 1, 2024 | 14.37 | 14.52 | 13.66 | 13.79 | 13.79 | -4.37% | 1,442,610 |