Janus International Group, Inc. (JBI)
NYSE: JBI · Real-Time Price · USD
6.84
-0.11 (-1.51%)
Feb 5, 2026, 10:40 AM EST - Market open
Janus International Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 26, 2026 | 7.02 | 7.03 | 6.90 | 6.96 | 6.96 | -1.00% | 846,336 |
| Jan 23, 2026 | 7.15 | 7.15 | 6.96 | 7.03 | 7.03 | -1.82% | 587,979 |
| Jan 22, 2026 | 7.18 | 7.28 | 7.09 | 7.16 | 7.16 | 0.70% | 641,672 |
| Jan 21, 2026 | 6.92 | 7.12 | 6.86 | 7.11 | 7.11 | 3.64% | 823,247 |
| Jan 20, 2026 | 6.98 | 7.07 | 6.85 | 6.86 | 6.86 | -4.32% | 946,537 |
| Jan 16, 2026 | 7.07 | 7.25 | 6.99 | 7.17 | 7.17 | 1.13% | 1,501,634 |
| Jan 15, 2026 | 6.91 | 7.09 | 6.87 | 7.09 | 7.09 | 2.90% | 1,216,506 |
| Jan 14, 2026 | 6.93 | 7.04 | 6.83 | 6.89 | 6.89 | -0.29% | 783,434 |
| Jan 13, 2026 | 7.15 | 7.18 | 6.91 | 6.91 | 6.91 | -3.09% | 1,115,738 |
| Jan 12, 2026 | 7.02 | 7.18 | 7.01 | 7.13 | 7.13 | 0.85% | 1,301,682 |
| Jan 9, 2026 | 7.07 | 7.19 | 6.97 | 7.07 | 7.07 | 1.43% | 1,836,236 |
| Jan 8, 2026 | 6.72 | 7.11 | 6.72 | 6.97 | 6.97 | 2.65% | 3,048,406 |
| Jan 7, 2026 | 6.97 | 7.04 | 6.76 | 6.79 | 6.79 | -1.74% | 978,502 |
| Jan 6, 2026 | 6.69 | 6.95 | 6.65 | 6.91 | 6.91 | 2.98% | 1,252,243 |
| Jan 5, 2026 | 6.67 | 6.96 | 6.67 | 6.71 | 6.71 | 0.90% | 1,263,752 |
| Jan 2, 2026 | 6.60 | 6.69 | 6.52 | 6.65 | 6.65 | 1.68% | 1,037,186 |
| Dec 31, 2025 | 6.59 | 6.65 | 6.52 | 6.54 | 6.54 | -0.76% | 1,185,851 |
| Dec 30, 2025 | 6.64 | 6.71 | 6.59 | 6.59 | 6.59 | -1.05% | 934,613 |
| Dec 29, 2025 | 6.74 | 6.77 | 6.64 | 6.66 | 6.66 | -1.62% | 907,813 |
| Dec 26, 2025 | 6.72 | 6.78 | 6.67 | 6.77 | 6.77 | 0.45% | 1,243,911 |
| Dec 24, 2025 | 6.74 | 6.77 | 6.67 | 6.74 | 6.74 | 0.45% | 465,468 |
| Dec 23, 2025 | 6.79 | 6.88 | 6.70 | 6.71 | 6.71 | -1.61% | 1,177,817 |
| Dec 22, 2025 | 6.78 | 6.94 | 6.76 | 6.82 | 6.82 | 0.59% | 1,828,400 |
| Dec 19, 2025 | 6.84 | 6.86 | 6.68 | 6.78 | 6.78 | -0.15% | 2,936,701 |
| Dec 18, 2025 | 6.84 | 6.98 | 6.77 | 6.79 | 6.79 | 1.34% | 1,397,022 |
| Dec 17, 2025 | 6.73 | 6.93 | 6.68 | 6.70 | 6.70 | -1.33% | 1,579,294 |
| Dec 16, 2025 | 6.87 | 7.02 | 6.75 | 6.79 | 6.79 | -0.44% | 1,936,740 |
| Dec 15, 2025 | 6.89 | 6.92 | 6.78 | 6.82 | 6.82 | 0.15% | 1,829,235 |
| Dec 12, 2025 | 6.85 | 7.03 | 6.72 | 6.81 | 6.81 | 0.29% | 2,928,175 |
| Dec 11, 2025 | 6.61 | 6.81 | 6.48 | 6.79 | 6.79 | 3.35% | 2,038,974 |
| Dec 10, 2025 | 6.23 | 6.74 | 6.21 | 6.57 | 6.57 | 4.95% | 3,291,201 |
| Dec 9, 2025 | 6.08 | 6.30 | 5.96 | 6.26 | 6.26 | 2.29% | 2,295,735 |
| Dec 8, 2025 | 6.17 | 6.24 | 5.97 | 6.12 | 6.12 | - | 3,320,261 |
| Dec 5, 2025 | 6.03 | 6.33 | 6.03 | 6.12 | 6.12 | -1.13% | 3,968,336 |
| Dec 4, 2025 | 6.43 | 6.62 | 6.18 | 6.19 | 6.19 | -2.83% | 2,725,081 |
| Dec 3, 2025 | 6.08 | 6.43 | 6.05 | 6.37 | 6.37 | 5.29% | 2,824,717 |
| Dec 2, 2025 | 6.12 | 6.14 | 5.97 | 6.05 | 6.05 | -0.17% | 2,480,991 |
| Dec 1, 2025 | 6.14 | 6.24 | 6.05 | 6.06 | 6.06 | -2.42% | 1,494,186 |
| Nov 28, 2025 | 6.25 | 6.28 | 6.16 | 6.21 | 6.21 | -0.32% | 833,609 |
| Nov 26, 2025 | 6.16 | 6.28 | 6.12 | 6.23 | 6.23 | 0.81% | 1,947,092 |
| Nov 25, 2025 | 5.97 | 6.21 | 5.97 | 6.18 | 6.18 | 3.52% | 2,268,212 |
| Nov 24, 2025 | 5.90 | 5.99 | 5.80 | 5.97 | 5.97 | 0.84% | 1,272,746 |
| Nov 21, 2025 | 5.78 | 6.11 | 5.76 | 5.92 | 5.92 | 2.96% | 1,624,868 |