Janus International Group, Inc. (JBI)
NYSE: JBI · Real-Time Price · USD
5.57
-0.07 (-1.24%)
At close: Aug 6, 2026, 4:00 PM EDT
5.60
+0.03 (0.54%)
Pre-market: Aug 7, 2026, 6:43 AM EDT
Janus International Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 5.66 | 5.66 | 5.54 | 5.57 | 5.57 | -1.24% | 1,489,482 |
| Aug 5, 2026 | 5.60 | 5.67 | 5.55 | 5.64 | 5.64 | -0.18% | 830,452 |
| Aug 4, 2026 | 5.48 | 5.67 | 5.46 | 5.65 | 5.65 | 4.24% | 1,383,066 |
| Aug 3, 2026 | 5.23 | 5.44 | 5.23 | 5.42 | 5.42 | 5.65% | 1,277,830 |
| Jul 31, 2026 | 5.09 | 5.23 | 5.03 | 5.13 | 5.13 | 0.79% | 1,119,811 |
| Jul 30, 2026 | 5.21 | 5.21 | 5.06 | 5.09 | 5.09 | -1.17% | 1,305,562 |
| Jul 29, 2026 | 5.27 | 5.32 | 5.12 | 5.15 | 5.15 | -4.10% | 1,222,801 |
| Jul 28, 2026 | 5.39 | 5.51 | 5.36 | 5.37 | 5.37 | - | 1,116,291 |
| Jul 27, 2026 | 5.37 | 5.43 | 5.26 | 5.37 | 5.37 | 1.51% | 714,654 |
| Jul 24, 2026 | 5.27 | 5.44 | 5.24 | 5.29 | 5.29 | 0.57% | 1,321,018 |
| Jul 23, 2026 | 5.22 | 5.32 | 5.20 | 5.26 | 5.26 | -1.13% | 867,010 |
| Jul 22, 2026 | 5.30 | 5.39 | 5.28 | 5.32 | 5.32 | 0.38% | 806,241 |
| Jul 21, 2026 | 5.27 | 5.35 | 5.19 | 5.30 | 5.30 | 0.57% | 957,035 |
| Jul 20, 2026 | 5.42 | 5.43 | 5.24 | 5.27 | 5.27 | -2.41% | 784,818 |
| Jul 17, 2026 | 5.37 | 5.51 | 5.37 | 5.40 | 5.40 | -1.10% | 1,036,906 |
| Jul 16, 2026 | 5.35 | 5.54 | 5.33 | 5.46 | 5.46 | 1.68% | 905,555 |
| Jul 15, 2026 | 5.36 | 5.44 | 5.32 | 5.37 | 5.37 | 0.19% | 839,057 |
| Jul 14, 2026 | 5.25 | 5.41 | 5.23 | 5.36 | 5.36 | 3.28% | 1,044,794 |
| Jul 13, 2026 | 5.23 | 5.31 | 5.14 | 5.19 | 5.19 | -0.38% | 1,203,393 |
| Jul 10, 2026 | 5.19 | 5.29 | 5.15 | 5.21 | 5.21 | 1.17% | 1,019,745 |
| Jul 9, 2026 | 5.16 | 5.24 | 5.12 | 5.15 | 5.15 | 0.39% | 1,387,710 |
| Jul 8, 2026 | 5.08 | 5.14 | 4.95 | 5.13 | 5.13 | -1.16% | 1,535,627 |
| Jul 7, 2026 | 5.28 | 5.29 | 5.16 | 5.19 | 5.19 | -1.89% | 1,296,195 |
| Jul 6, 2026 | 5.37 | 5.37 | 5.17 | 5.29 | 5.29 | -1.12% | 964,510 |
| Jul 2, 2026 | 5.43 | 5.47 | 5.24 | 5.35 | 5.35 | -1.29% | 1,237,734 |
| Jul 1, 2026 | 5.47 | 5.61 | 5.39 | 5.42 | 5.42 | -2.34% | 1,313,765 |
| Jun 30, 2026 | 5.62 | 5.64 | 5.52 | 5.55 | 5.55 | -1.25% | 884,384 |
| Jun 29, 2026 | 5.46 | 5.64 | 5.32 | 5.62 | 5.62 | 2.55% | 1,621,111 |
| Jun 26, 2026 | 5.43 | 5.56 | 5.41 | 5.48 | 5.48 | -0.90% | 3,389,502 |
| Jun 25, 2026 | 5.60 | 5.64 | 5.46 | 5.53 | 5.53 | -0.54% | 1,641,863 |
| Jun 24, 2026 | 5.33 | 5.74 | 5.31 | 5.56 | 5.56 | 5.90% | 2,954,024 |
| Jun 23, 2026 | 5.30 | 5.34 | 5.24 | 5.25 | 5.25 | -1.87% | 1,895,055 |
| Jun 22, 2026 | 5.34 | 5.43 | 5.23 | 5.35 | 5.35 | -0.37% | 3,301,442 |
| Jun 18, 2026 | 5.19 | 5.44 | 5.19 | 5.37 | 5.37 | 4.47% | 2,965,981 |
| Jun 17, 2026 | 5.33 | 5.47 | 5.13 | 5.14 | 5.14 | -3.38% | 2,976,357 |
| Jun 16, 2026 | 5.33 | 5.64 | 5.28 | 5.32 | 5.32 | 0.76% | 2,925,597 |
| Jun 15, 2026 | 5.51 | 5.55 | 5.27 | 5.28 | 5.28 | -1.31% | 1,751,536 |
| Jun 12, 2026 | 5.35 | 5.42 | 5.30 | 5.35 | 5.35 | 1.13% | 2,179,724 |
| Jun 11, 2026 | 5.15 | 5.31 | 5.08 | 5.29 | 5.29 | 2.72% | 2,068,422 |
| Jun 10, 2026 | 5.24 | 5.28 | 5.13 | 5.15 | 5.15 | -2.09% | 1,338,772 |
| Jun 9, 2026 | 5.03 | 5.29 | 5.01 | 5.26 | 5.26 | 6.48% | 3,008,101 |
| Jun 8, 2026 | 5.11 | 5.18 | 4.93 | 4.94 | 4.94 | -3.14% | 2,342,144 |
| Jun 5, 2026 | 5.07 | 5.14 | 5.02 | 5.10 | 5.10 | 0.79% | 1,472,743 |
| Jun 4, 2026 | 4.98 | 5.20 | 4.98 | 5.06 | 5.06 | - | 2,777,315 |
| Jun 3, 2026 | 5.06 | 5.13 | 5.00 | 5.06 | 5.06 | -1.17% | 1,571,931 |
| Jun 2, 2026 | 5.27 | 5.30 | 5.10 | 5.12 | 5.12 | -2.48% | 1,542,458 |
| Jun 1, 2026 | 5.24 | 5.29 | 5.11 | 5.25 | 5.25 | -1.69% | 1,379,890 |
| May 29, 2026 | 5.42 | 5.50 | 5.30 | 5.34 | 5.34 | -0.93% | 1,569,697 |
| May 28, 2026 | 5.25 | 5.42 | 5.23 | 5.39 | 5.39 | 1.89% | 1,504,705 |
| May 27, 2026 | 5.40 | 5.47 | 5.26 | 5.29 | 5.29 | -0.38% | 925,054 |