Janus International Group, Inc. (JBI)
NYSE: JBI · Real-Time Price · USD
6.12
-0.07 (-1.13%)
At close: Dec 5, 2025, 4:00 PM EST
6.12
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:00 PM EST
Janus International Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 5.93 | 6.04 | 5.73 | 5.75 | 5.75 | -1.88% | 1,562,756 |
| Nov 19, 2025 | 5.94 | 6.03 | 5.82 | 5.86 | 5.86 | -0.68% | 1,312,891 |
| Nov 18, 2025 | 5.89 | 5.98 | 5.83 | 5.90 | 5.90 | -1.01% | 1,543,802 |
| Nov 17, 2025 | 5.93 | 6.15 | 5.86 | 5.96 | 5.96 | 0.68% | 1,958,316 |
| 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% | 1,586,775 |
| 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 |