Janus International Group, Inc. (JBI)
NYSE: JBI · Real-Time Price · USD
5.10
+0.04 (0.79%)
At close: Jun 5, 2026, 4:00 PM EDT
5.00
-0.10 (-1.96%)
After-hours: Jun 5, 2026, 7:42 PM EDT
Janus International Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 5.28 | 5.36 | 5.23 | 5.31 | 5.31 | 2.12% | 1,248,481 |
| May 22, 2026 | 5.15 | 5.21 | 5.06 | 5.20 | 5.20 | 1.36% | 1,997,801 |
| May 21, 2026 | 4.93 | 5.19 | 4.93 | 5.13 | 5.13 | 1.99% | 1,645,381 |
| May 20, 2026 | 4.79 | 5.06 | 4.72 | 5.03 | 5.03 | 6.12% | 1,653,353 |
| May 19, 2026 | 4.81 | 4.81 | 4.64 | 4.74 | 4.74 | -2.87% | 1,481,363 |
| May 18, 2026 | 4.85 | 4.98 | 4.81 | 4.88 | 4.88 | 1.46% | 1,748,567 |
| May 15, 2026 | 4.90 | 4.97 | 4.68 | 4.81 | 4.81 | -3.80% | 1,990,324 |
| May 14, 2026 | 5.17 | 5.32 | 4.99 | 5.00 | 5.00 | -1.77% | 3,348,305 |
| May 13, 2026 | 4.84 | 5.11 | 4.82 | 5.09 | 5.09 | 2.62% | 2,186,848 |
| May 12, 2026 | 4.46 | 4.96 | 4.26 | 4.96 | 4.96 | -2.36% | 4,010,027 |
| May 11, 2026 | 4.92 | 5.17 | 4.90 | 5.08 | 5.08 | -2.50% | 1,382,168 |
| May 8, 2026 | 5.27 | 5.31 | 5.19 | 5.21 | 5.21 | -0.38% | 1,005,587 |
| May 7, 2026 | 5.38 | 5.46 | 5.23 | 5.23 | 5.23 | -1.32% | 1,115,393 |
| May 6, 2026 | 5.07 | 5.34 | 5.07 | 5.30 | 5.30 | 4.33% | 1,360,519 |
| May 5, 2026 | 4.92 | 5.13 | 4.88 | 5.08 | 5.08 | 3.04% | 4,272,065 |
| May 4, 2026 | 5.09 | 5.12 | 4.87 | 4.93 | 4.93 | -4.27% | 2,257,564 |
| May 1, 2026 | 5.26 | 5.26 | 5.09 | 5.15 | 5.15 | -0.96% | 1,543,478 |
| Apr 30, 2026 | 5.25 | 5.31 | 5.15 | 5.20 | 5.20 | -0.19% | 1,830,607 |
| Apr 29, 2026 | 5.36 | 5.44 | 5.20 | 5.21 | 5.21 | -4.05% | 1,661,596 |
| Apr 28, 2026 | 5.43 | 5.48 | 5.37 | 5.43 | 5.43 | -0.37% | 1,360,773 |
| Apr 27, 2026 | 5.41 | 5.57 | 5.41 | 5.45 | 5.45 | 0.18% | 1,584,924 |
| Apr 24, 2026 | 5.39 | 5.49 | 5.33 | 5.44 | 5.44 | 1.30% | 1,335,012 |
| Apr 23, 2026 | 5.47 | 5.52 | 5.33 | 5.37 | 5.37 | -2.01% | 714,514 |
| Apr 22, 2026 | 5.54 | 5.63 | 5.43 | 5.48 | 5.48 | -0.54% | 679,678 |
| Apr 21, 2026 | 5.78 | 5.85 | 5.49 | 5.51 | 5.51 | -4.17% | 733,695 |
| Apr 20, 2026 | 5.63 | 5.81 | 5.60 | 5.75 | 5.75 | 3.79% | 2,162,342 |
| Apr 17, 2026 | 5.42 | 5.64 | 5.41 | 5.54 | 5.54 | 5.73% | 1,607,887 |
| Apr 16, 2026 | 5.37 | 5.40 | 5.17 | 5.24 | 5.24 | -1.87% | 1,544,743 |
| Apr 15, 2026 | 5.58 | 5.60 | 5.33 | 5.34 | 5.34 | -4.64% | 1,027,096 |
| Apr 14, 2026 | 5.55 | 5.63 | 5.53 | 5.60 | 5.60 | 1.45% | 666,448 |
| Apr 13, 2026 | 5.31 | 5.57 | 5.30 | 5.52 | 5.52 | 2.41% | 862,558 |
| Apr 10, 2026 | 5.45 | 5.48 | 5.38 | 5.39 | 5.39 | -0.74% | 785,842 |
| Apr 9, 2026 | 5.23 | 5.50 | 5.23 | 5.43 | 5.43 | 3.23% | 924,819 |
| Apr 8, 2026 | 5.43 | 5.44 | 5.22 | 5.26 | 5.26 | 4.57% | 1,748,387 |
| Apr 7, 2026 | 4.93 | 5.04 | 4.89 | 5.03 | 5.03 | 0.60% | 2,155,235 |
| Apr 6, 2026 | 4.91 | 5.02 | 4.86 | 5.00 | 5.00 | 1.63% | 1,248,422 |
| Apr 2, 2026 | 4.87 | 4.98 | 4.75 | 4.92 | 4.92 | -2.77% | 1,815,304 |
| Apr 1, 2026 | 5.18 | 5.22 | 5.05 | 5.06 | 5.06 | -1.75% | 1,433,743 |
| Mar 31, 2026 | 5.07 | 5.21 | 4.97 | 5.15 | 5.15 | 4.25% | 1,876,269 |
| Mar 30, 2026 | 5.07 | 5.10 | 4.92 | 4.94 | 4.94 | -1.20% | 1,879,745 |
| Mar 27, 2026 | 5.12 | 5.18 | 4.99 | 5.00 | 5.00 | -3.66% | 2,428,643 |
| Mar 26, 2026 | 5.24 | 5.35 | 5.15 | 5.19 | 5.19 | -2.81% | 1,713,816 |