Janus International Group, Inc. (JBI)
NYSE: JBI · Real-Time Price · USD
8.60
-0.11 (-1.26%)
Jul 21, 2025, 4:00 PM - Market closed
Janus International Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 8.70 | 8.99 | 8.69 | 8.98 | 8.98 | 2.51% | 1,266,300 |
| Jul 1, 2025 | 8.03 | 9.03 | 8.03 | 8.76 | 8.76 | 7.62% | 2,106,509 |
| Jun 30, 2025 | 8.21 | 8.22 | 8.07 | 8.14 | 8.14 | -0.37% | 877,212 |
| Jun 27, 2025 | 8.41 | 8.43 | 8.10 | 8.17 | 8.17 | -2.27% | 3,118,034 |
| Jun 26, 2025 | 8.30 | 8.44 | 8.20 | 8.36 | 8.36 | 1.58% | 1,133,357 |
| Jun 25, 2025 | 8.27 | 8.30 | 8.15 | 8.23 | 8.23 | -0.48% | 585,127 |
| Jun 24, 2025 | 8.27 | 8.29 | 8.14 | 8.27 | 8.27 | 0.85% | 714,185 |
| Jun 23, 2025 | 7.92 | 8.20 | 7.88 | 8.20 | 8.20 | 3.02% | 981,388 |
| Jun 20, 2025 | 7.94 | 8.05 | 7.87 | 7.96 | 7.96 | 0.89% | 1,673,702 |
| Jun 18, 2025 | 7.86 | 8.06 | 7.83 | 7.89 | 7.89 | - | 840,642 |
| Jun 17, 2025 | 8.00 | 8.11 | 7.86 | 7.89 | 7.89 | -2.71% | 734,277 |
| Jun 16, 2025 | 8.12 | 8.12 | 7.97 | 8.11 | 8.11 | 1.50% | 773,457 |
| Jun 13, 2025 | 8.20 | 8.32 | 7.90 | 7.99 | 7.99 | -4.88% | 1,604,550 |
| Jun 12, 2025 | 8.33 | 8.40 | 8.19 | 8.40 | 8.40 | - | 949,908 |
| Jun 11, 2025 | 8.80 | 8.80 | 8.38 | 8.40 | 8.40 | -3.67% | 1,219,377 |
| Jun 10, 2025 | 8.55 | 8.85 | 8.47 | 8.72 | 8.72 | 2.71% | 2,012,301 |
| Jun 9, 2025 | 8.29 | 8.55 | 8.26 | 8.49 | 8.49 | 3.66% | 1,152,300 |
| Jun 6, 2025 | 8.18 | 8.30 | 8.05 | 8.19 | 8.19 | 2.37% | 1,460,829 |
| Jun 5, 2025 | 8.10 | 8.15 | 7.98 | 8.00 | 8.00 | -1.36% | 1,094,132 |
| Jun 4, 2025 | 8.06 | 8.15 | 8.02 | 8.11 | 8.11 | 0.87% | 1,253,223 |
| Jun 3, 2025 | 7.93 | 8.07 | 7.85 | 8.04 | 8.04 | 1.64% | 2,199,370 |
| Jun 2, 2025 | 8.08 | 8.14 | 7.89 | 7.91 | 7.91 | -3.18% | 1,079,759 |
| May 30, 2025 | 8.19 | 8.30 | 8.13 | 8.17 | 8.17 | -0.97% | 1,544,386 |
| May 29, 2025 | 8.14 | 8.28 | 8.01 | 8.25 | 8.25 | 0.86% | 1,683,484 |
| May 28, 2025 | 8.33 | 8.39 | 8.14 | 8.18 | 8.18 | -1.33% | 1,168,707 |
| May 27, 2025 | 8.21 | 8.42 | 8.11 | 8.29 | 8.29 | 2.85% | 1,679,452 |
| May 23, 2025 | 8.05 | 8.21 | 8.01 | 8.06 | 8.06 | -2.07% | 1,892,901 |
| May 22, 2025 | 8.22 | 8.31 | 8.10 | 8.23 | 8.23 | -0.48% | 1,376,041 |
| May 21, 2025 | 8.56 | 8.60 | 8.24 | 8.27 | 8.27 | -4.83% | 938,478 |
| May 20, 2025 | 8.71 | 8.78 | 8.62 | 8.69 | 8.69 | -0.23% | 1,099,607 |
| May 19, 2025 | 8.65 | 8.76 | 8.64 | 8.71 | 8.71 | -1.69% | 750,465 |
| May 16, 2025 | 8.76 | 8.99 | 8.75 | 8.86 | 8.86 | 2.90% | 1,260,014 |
| May 15, 2025 | 8.37 | 8.64 | 8.28 | 8.61 | 8.61 | 2.26% | 2,020,160 |
| May 14, 2025 | 8.46 | 8.64 | 8.35 | 8.42 | 8.42 | -0.94% | 1,448,772 |
| May 13, 2025 | 8.51 | 8.63 | 8.44 | 8.50 | 8.50 | 0.95% | 1,533,602 |
| May 12, 2025 | 8.68 | 8.76 | 8.28 | 8.42 | 8.42 | 2.68% | 2,428,065 |
| May 9, 2025 | 8.05 | 8.34 | 8.01 | 8.20 | 8.20 | 4.06% | 1,991,217 |
| May 8, 2025 | 7.75 | 8.04 | 7.53 | 7.88 | 7.88 | 10.21% | 1,574,041 |