Janus International Group, Inc. (JBI)
NYSE: JBI · Real-Time Price · USD
5.92
-0.12 (-1.99%)
At close: Nov 14, 2025, 4:00 PM EST
6.03
+0.11 (1.86%)
After-hours: Nov 14, 2025, 7:00 PM EST
Janus International Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 5.86 | 6.08 | 5.80 | 5.92 | 5.92 | -1.99% | 2,052,295 |
| Nov 13, 2025 | 6.24 | 6.33 | 5.97 | 6.04 | 6.04 | -3.21% | 1,649,066 |
| Nov 12, 2025 | 6.30 | 6.46 | 6.18 | 6.24 | 6.24 | -0.79% | 1,760,220 |
| Nov 11, 2025 | 6.48 | 6.50 | 6.23 | 6.29 | 6.29 | -2.63% | 1,526,207 |
| Nov 10, 2025 | 6.81 | 6.82 | 6.22 | 6.46 | 6.46 | -4.01% | 2,057,746 |
| Nov 7, 2025 | 6.80 | 6.86 | 6.07 | 6.73 | 6.73 | -2.46% | 4,243,243 |
| Nov 6, 2025 | 8.55 | 8.79 | 6.53 | 6.90 | 6.90 | -25.73% | 5,140,184 |
| Nov 5, 2025 | 9.32 | 9.48 | 9.20 | 9.29 | 9.29 | -0.75% | 1,586,193 |
| Nov 4, 2025 | 9.57 | 9.59 | 9.35 | 9.36 | 9.36 | -2.70% | 733,078 |
| Nov 3, 2025 | 9.60 | 9.81 | 9.47 | 9.62 | 9.62 | 0.21% | 803,936 |
| Oct 31, 2025 | 9.63 | 9.68 | 9.55 | 9.60 | 9.60 | -0.72% | 868,916 |
| Oct 30, 2025 | 9.85 | 9.97 | 9.60 | 9.67 | 9.67 | -2.72% | 828,046 |
| Oct 29, 2025 | 10.14 | 10.27 | 9.83 | 9.94 | 9.94 | -2.55% | 1,284,873 |
| Oct 28, 2025 | 10.00 | 10.25 | 9.99 | 10.20 | 10.20 | 0.99% | 887,103 |
| Oct 27, 2025 | 10.23 | 10.32 | 10.10 | 10.10 | 10.10 | -0.69% | 493,570 |
| Oct 24, 2025 | 10.27 | 10.30 | 10.17 | 10.17 | 10.17 | 0.10% | 463,624 |
| Oct 23, 2025 | 10.08 | 10.17 | 10.00 | 10.16 | 10.16 | 0.89% | 482,080 |
| Oct 22, 2025 | 10.18 | 10.29 | 10.04 | 10.07 | 10.07 | -1.37% | 586,323 |
| Oct 21, 2025 | 10.02 | 10.32 | 9.99 | 10.21 | 10.21 | 1.49% | 483,350 |
| Oct 20, 2025 | 9.92 | 10.09 | 9.88 | 10.06 | 10.06 | 2.24% | 400,256 |
| Oct 17, 2025 | 9.86 | 9.97 | 9.79 | 9.84 | 9.84 | -0.81% | 442,435 |
| Oct 16, 2025 | 9.99 | 10.09 | 9.83 | 9.92 | 9.92 | -0.70% | 500,538 |
| Oct 15, 2025 | 9.97 | 10.20 | 9.87 | 9.99 | 9.99 | 1.32% | 593,095 |
| Oct 14, 2025 | 9.48 | 9.94 | 9.45 | 9.86 | 9.86 | 3.46% | 431,700 |
| Oct 13, 2025 | 9.51 | 9.64 | 9.45 | 9.53 | 9.53 | 0.95% | 523,658 |
| Oct 10, 2025 | 9.69 | 9.82 | 9.42 | 9.44 | 9.44 | -2.48% | 994,066 |
| Oct 9, 2025 | 9.93 | 10.06 | 9.65 | 9.68 | 9.68 | -2.81% | 702,622 |
| Oct 8, 2025 | 9.85 | 10.01 | 9.72 | 9.96 | 9.96 | 1.84% | 665,519 |
| Oct 7, 2025 | 9.82 | 9.82 | 9.67 | 9.78 | 9.78 | 0.10% | 760,027 |
| Oct 6, 2025 | 10.03 | 10.06 | 9.77 | 9.77 | 9.77 | -2.40% | 558,934 |
| Oct 3, 2025 | 10.03 | 10.14 | 9.95 | 10.01 | 10.01 | 0.10% | 962,437 |
| Oct 2, 2025 | 9.79 | 10.03 | 9.73 | 10.00 | 10.00 | 2.15% | 977,461 |
| Oct 1, 2025 | 9.85 | 9.90 | 9.70 | 9.79 | 9.79 | -0.81% | 596,972 |
| Sep 30, 2025 | 9.83 | 9.90 | 9.65 | 9.87 | 9.87 | 0.10% | 915,129 |
| Sep 29, 2025 | 10.05 | 10.05 | 9.79 | 9.86 | 9.86 | -1.60% | 836,926 |
| Sep 26, 2025 | 9.88 | 10.09 | 9.87 | 10.02 | 10.02 | 1.62% | 461,215 |
| Sep 25, 2025 | 9.99 | 10.08 | 9.83 | 9.86 | 9.86 | -1.69% | 533,343 |
| Sep 24, 2025 | 10.10 | 10.17 | 9.88 | 10.03 | 10.03 | -0.50% | 629,451 |
| Sep 23, 2025 | 10.29 | 10.38 | 10.04 | 10.08 | 10.08 | -1.37% | 676,222 |
| Sep 22, 2025 | 10.18 | 10.26 | 10.04 | 10.22 | 10.22 | 0.49% | 665,119 |
| Sep 19, 2025 | 10.48 | 10.49 | 10.12 | 10.17 | 10.17 | -2.68% | 1,562,692 |
| Sep 18, 2025 | 10.20 | 10.51 | 10.13 | 10.45 | 10.45 | 2.75% | 763,072 |
| Sep 17, 2025 | 10.45 | 10.80 | 10.13 | 10.17 | 10.17 | -2.12% | 1,045,620 |
| Sep 16, 2025 | 10.26 | 10.43 | 10.16 | 10.39 | 10.39 | 2.16% | 691,275 |
| Sep 15, 2025 | 10.33 | 10.44 | 10.12 | 10.17 | 10.17 | -1.64% | 1,140,440 |
| Sep 12, 2025 | 10.33 | 10.37 | 10.16 | 10.34 | 10.34 | -0.58% | 933,879 |
| Sep 11, 2025 | 10.16 | 10.43 | 10.09 | 10.40 | 10.40 | 3.28% | 525,967 |
| Sep 10, 2025 | 10.00 | 10.11 | 10.00 | 10.07 | 10.07 | 0.60% | 624,896 |
| Sep 9, 2025 | 10.18 | 10.21 | 10.00 | 10.01 | 10.01 | -1.96% | 727,454 |
| Sep 8, 2025 | 10.32 | 10.42 | 10.14 | 10.21 | 10.21 | -1.54% | 595,627 |