Janus International Group, Inc. (JBI)
NYSE: JBI · Real-Time Price · USD
7.18
-0.32 (-4.27%)
At close: Mar 28, 2025, 4:00 PM
7.32
+0.14 (1.95%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Janus International Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.51 | 7.52 | 7.18 | 7.18 | 7.18 | -4.27% | 829,797 |
| Mar 27, 2025 | 7.70 | 7.71 | 7.39 | 7.50 | 7.50 | -3.23% | 1,327,754 |
| Mar 26, 2025 | 7.83 | 7.92 | 7.72 | 7.75 | 7.75 | -1.40% | 1,019,059 |
| Mar 25, 2025 | 7.99 | 8.05 | 7.79 | 7.86 | 7.86 | -1.50% | 1,256,115 |
| Mar 24, 2025 | 7.99 | 8.13 | 7.95 | 7.98 | 7.98 | 0.50% | 1,281,981 |
| Mar 21, 2025 | 8.02 | 8.09 | 7.89 | 7.94 | 7.94 | -1.61% | 3,635,101 |
| Mar 20, 2025 | 8.24 | 8.35 | 8.05 | 8.07 | 8.07 | -3.58% | 1,205,591 |
| Mar 19, 2025 | 8.09 | 8.41 | 8.01 | 8.37 | 8.37 | 3.21% | 2,214,912 |
| Mar 18, 2025 | 8.14 | 8.19 | 8.01 | 8.11 | 8.11 | -1.46% | 1,471,773 |
| Mar 17, 2025 | 8.10 | 8.30 | 8.10 | 8.23 | 8.23 | 0.86% | 1,467,382 |
| Mar 14, 2025 | 8.10 | 8.25 | 8.04 | 8.16 | 8.16 | 1.24% | 1,378,099 |
| Mar 13, 2025 | 8.08 | 8.27 | 7.94 | 8.06 | 8.06 | -0.12% | 1,302,785 |
| Mar 12, 2025 | 8.21 | 8.25 | 7.94 | 8.07 | 8.07 | -1.22% | 1,307,185 |
| Mar 11, 2025 | 8.35 | 8.35 | 8.06 | 8.17 | 8.17 | -1.09% | 1,374,748 |
| Mar 10, 2025 | 8.31 | 8.56 | 8.18 | 8.26 | 8.26 | - | 1,838,876 |
| Mar 7, 2025 | 8.08 | 8.30 | 8.07 | 8.26 | 8.26 | 2.10% | 1,340,101 |
| Mar 6, 2025 | 8.07 | 8.13 | 7.94 | 8.09 | 8.09 | -0.25% | 1,073,688 |
| Mar 5, 2025 | 7.94 | 8.20 | 7.92 | 8.11 | 8.11 | 2.40% | 1,509,604 |
| Mar 4, 2025 | 7.77 | 8.10 | 7.53 | 7.92 | 7.92 | 0.89% | 1,684,819 |
| Mar 3, 2025 | 8.12 | 8.24 | 7.80 | 7.85 | 7.85 | -2.97% | 1,503,673 |
| Feb 28, 2025 | 8.54 | 8.77 | 8.05 | 8.09 | 8.09 | -5.38% | 3,118,440 |
| Feb 27, 2025 | 9.19 | 9.19 | 8.48 | 8.55 | 8.55 | -6.15% | 1,937,016 |
| Feb 26, 2025 | 9.40 | 10.13 | 8.86 | 9.11 | 9.11 | 13.03% | 4,368,600 |
| Feb 25, 2025 | 8.07 | 8.24 | 8.02 | 8.06 | 8.06 | 0.75% | 1,460,425 |
| Feb 24, 2025 | 7.86 | 8.04 | 7.76 | 8.00 | 8.00 | 2.70% | 1,184,056 |
| Feb 21, 2025 | 8.15 | 8.15 | 7.73 | 7.79 | 7.79 | -2.62% | 897,802 |
| Feb 20, 2025 | 8.19 | 8.21 | 7.95 | 8.00 | 8.00 | -2.08% | 795,919 |
| Feb 19, 2025 | 7.97 | 8.19 | 7.92 | 8.17 | 8.17 | 0.99% | 933,739 |
| Feb 18, 2025 | 8.37 | 8.51 | 8.09 | 8.09 | 8.09 | -3.35% | 1,080,699 |
| Feb 14, 2025 | 8.34 | 8.50 | 8.31 | 8.37 | 8.37 | 0.97% | 825,904 |
| Feb 13, 2025 | 8.23 | 8.34 | 8.18 | 8.29 | 8.29 | 1.47% | 923,431 |
| Feb 12, 2025 | 8.15 | 8.24 | 8.14 | 8.17 | 8.17 | -1.68% | 651,763 |
| Feb 11, 2025 | 8.15 | 8.35 | 8.11 | 8.31 | 8.31 | 0.97% | 607,001 |
| Feb 10, 2025 | 8.20 | 8.32 | 8.13 | 8.23 | 8.23 | 1.23% | 929,078 |
| Feb 7, 2025 | 8.21 | 8.22 | 8.11 | 8.13 | 8.13 | -1.45% | 878,268 |
| Feb 6, 2025 | 8.26 | 8.26 | 8.10 | 8.25 | 8.25 | 1.10% | 705,260 |
| Feb 5, 2025 | 8.04 | 8.17 | 7.90 | 8.16 | 8.16 | 2.77% | 937,091 |
| Feb 4, 2025 | 7.97 | 8.15 | 7.93 | 7.94 | 7.94 | -0.38% | 974,909 |
| Feb 3, 2025 | 8.10 | 8.12 | 7.95 | 7.97 | 7.97 | -3.86% | 1,018,434 |
| Jan 31, 2025 | 8.40 | 8.48 | 8.24 | 8.29 | 8.29 | -1.43% | 856,237 |
| Jan 30, 2025 | 8.36 | 8.51 | 8.29 | 8.41 | 8.41 | 1.57% | 962,286 |
| Jan 29, 2025 | 8.17 | 8.32 | 8.15 | 8.28 | 8.28 | 1.22% | 1,085,189 |
| Jan 28, 2025 | 8.45 | 8.45 | 8.16 | 8.18 | 8.18 | -2.73% | 1,431,373 |
| Jan 27, 2025 | 7.89 | 8.45 | 7.78 | 8.41 | 8.41 | 6.86% | 2,217,830 |
| Jan 24, 2025 | 7.79 | 7.93 | 7.73 | 7.87 | 7.87 | 0.64% | 900,998 |
| Jan 23, 2025 | 7.77 | 7.92 | 7.75 | 7.82 | 7.82 | 0.51% | 1,037,721 |
| Jan 22, 2025 | 7.82 | 7.91 | 7.77 | 7.78 | 7.78 | -1.39% | 1,125,201 |
| Jan 21, 2025 | 7.70 | 7.91 | 7.66 | 7.89 | 7.89 | 3.82% | 1,529,351 |
| Jan 17, 2025 | 7.40 | 7.60 | 7.27 | 7.60 | 7.60 | 5.26% | 2,373,811 |
| Jan 16, 2025 | 7.61 | 7.76 | 7.19 | 7.22 | 7.22 | -5.50% | 4,634,649 |