Janus International Group, Inc. (JBI)
NYSE: JBI · Real-Time Price · USD
10.34
-0.06 (-0.58%)
Sep 12, 2025, 4:00 PM EDT - Market closed
Janus International Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 10.33 | 10.37 | 10.16 | 10.34 | 10.34 | -0.58% | 932,679 |
| 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 |
| Sep 5, 2025 | 10.34 | 10.50 | 10.22 | 10.37 | 10.37 | 1.77% | 597,059 |
| Sep 4, 2025 | 10.25 | 10.26 | 10.09 | 10.19 | 10.19 | 0.69% | 540,125 |
| Sep 3, 2025 | 10.09 | 10.21 | 10.05 | 10.12 | 10.12 | -0.30% | 733,823 |
| Sep 2, 2025 | 10.10 | 10.28 | 10.07 | 10.15 | 10.15 | -1.93% | 816,191 |
| Aug 29, 2025 | 10.45 | 10.48 | 10.27 | 10.35 | 10.35 | -0.58% | 498,232 |
| Aug 28, 2025 | 10.52 | 10.52 | 10.23 | 10.41 | 10.41 | -0.38% | 708,192 |
| Aug 27, 2025 | 10.38 | 10.48 | 10.32 | 10.45 | 10.45 | 0.67% | 480,659 |
| Aug 26, 2025 | 10.42 | 10.51 | 10.33 | 10.38 | 10.38 | -1.05% | 515,788 |
| Aug 25, 2025 | 10.46 | 10.54 | 10.42 | 10.49 | 10.49 | -0.76% | 614,582 |
| Aug 22, 2025 | 10.05 | 10.70 | 10.01 | 10.57 | 10.57 | 6.12% | 1,954,476 |
| Aug 21, 2025 | 9.95 | 10.05 | 9.87 | 9.96 | 9.96 | -1.09% | 1,281,465 |
| Aug 20, 2025 | 10.20 | 10.24 | 10.03 | 10.07 | 10.07 | -2.04% | 976,542 |
| Aug 19, 2025 | 10.20 | 10.43 | 10.14 | 10.28 | 10.28 | 0.59% | 963,198 |
| Aug 18, 2025 | 10.18 | 10.26 | 10.04 | 10.22 | 10.22 | 1.29% | 1,216,212 |
| Aug 15, 2025 | 10.43 | 10.43 | 10.04 | 10.09 | 10.09 | -3.17% | 1,235,763 |
| Aug 14, 2025 | 10.48 | 10.60 | 10.31 | 10.42 | 10.42 | -2.43% | 1,249,228 |
| Aug 13, 2025 | 10.05 | 10.70 | 10.05 | 10.68 | 10.68 | 6.59% | 2,007,942 |
| Aug 12, 2025 | 9.82 | 10.09 | 9.80 | 10.02 | 10.02 | 2.87% | 1,440,912 |
| Aug 11, 2025 | 9.88 | 10.05 | 9.59 | 9.74 | 9.74 | -0.71% | 1,628,633 |
| Aug 8, 2025 | 9.99 | 10.02 | 9.58 | 9.81 | 9.81 | -0.30% | 1,967,157 |
| Aug 7, 2025 | 9.39 | 10.31 | 8.89 | 9.84 | 9.84 | 13.36% | 4,390,754 |
| Aug 6, 2025 | 8.72 | 8.83 | 8.57 | 8.68 | 8.68 | -0.46% | 1,431,746 |
| Aug 5, 2025 | 8.77 | 8.87 | 8.68 | 8.72 | 8.72 | -0.23% | 1,038,415 |
| Aug 4, 2025 | 8.64 | 8.82 | 8.53 | 8.74 | 8.74 | 2.22% | 762,792 |
| Aug 1, 2025 | 8.53 | 8.62 | 8.30 | 8.55 | 8.55 | -0.23% | 939,762 |
| Jul 31, 2025 | 8.64 | 8.68 | 8.50 | 8.57 | 8.57 | -1.83% | 596,894 |
| Jul 30, 2025 | 9.01 | 9.06 | 8.65 | 8.73 | 8.73 | -3.11% | 782,721 |
| Jul 29, 2025 | 9.10 | 9.10 | 8.87 | 9.01 | 9.01 | - | 685,459 |
| Jul 28, 2025 | 9.17 | 9.19 | 8.99 | 9.01 | 9.01 | -1.42% | 495,296 |
| Jul 25, 2025 | 9.19 | 9.19 | 9.02 | 9.14 | 9.14 | 0.33% | 683,073 |
| Jul 24, 2025 | 9.13 | 9.20 | 9.06 | 9.11 | 9.11 | -1.19% | 534,050 |
| Jul 23, 2025 | 9.18 | 9.23 | 9.08 | 9.22 | 9.22 | 1.65% | 646,037 |
| Jul 22, 2025 | 8.67 | 9.08 | 8.67 | 9.07 | 9.07 | 5.47% | 809,697 |
| Jul 21, 2025 | 8.85 | 8.92 | 8.58 | 8.60 | 8.60 | -1.26% | 827,229 |
| Jul 18, 2025 | 8.86 | 8.86 | 8.57 | 8.71 | 8.71 | -0.34% | 1,191,228 |
| Jul 17, 2025 | 8.58 | 8.82 | 8.51 | 8.74 | 8.74 | 2.10% | 851,211 |
| Jul 16, 2025 | 8.60 | 8.64 | 8.37 | 8.56 | 8.56 | 0.23% | 796,915 |
| Jul 15, 2025 | 9.00 | 9.02 | 8.53 | 8.54 | 8.54 | -4.04% | 708,386 |
| Jul 14, 2025 | 9.00 | 9.05 | 8.75 | 8.90 | 8.90 | -1.55% | 985,911 |
| Jul 11, 2025 | 9.02 | 9.18 | 9.02 | 9.04 | 9.04 | -1.42% | 591,725 |
| Jul 10, 2025 | 9.00 | 9.38 | 8.98 | 9.17 | 9.17 | 2.12% | 782,412 |
| Jul 9, 2025 | 8.94 | 9.01 | 8.75 | 8.98 | 8.98 | 0.79% | 820,015 |
| Jul 8, 2025 | 8.90 | 9.07 | 8.79 | 8.91 | 8.91 | 1.25% | 874,689 |
| Jul 7, 2025 | 8.88 | 9.00 | 8.76 | 8.80 | 8.80 | -2.11% | 798,497 |
| Jul 3, 2025 | 9.02 | 9.06 | 8.87 | 8.99 | 8.99 | 0.11% | 516,221 |