Janus International Group, Inc. (JBI)
NYSE: JBI · Real-Time Price · USD
4.280
-0.170 (-3.82%)
Oct 26, 2026, 4:00 PM EDT - Market closed
Janus International Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 4.44 | 4.46 | 4.28 | 4.28 | 4.28 | -3.82% | 1,272,699 |
| Oct 23, 2026 | 4.46 | 4.46 | 4.35 | 4.45 | 4.45 | -1.55% | 1,771,478 |
| Oct 22, 2026 | 4.26 | 4.52 | 4.26 | 4.52 | 4.52 | 5.85% | 2,123,133 |
| Oct 21, 2026 | 4.30 | 4.33 | 4.23 | 4.27 | 4.27 | 0.23% | 1,687,514 |
| Oct 20, 2026 | 4.21 | 4.32 | 4.19 | 4.26 | 4.26 | 1.67% | 1,937,841 |
| Oct 19, 2026 | 4.17 | 4.21 | 4.14 | 4.19 | 4.19 | 0.24% | 1,541,075 |
| Oct 16, 2026 | 4.23 | 4.31 | 4.18 | 4.18 | 4.18 | -0.95% | 1,348,017 |
| Oct 15, 2026 | 4.13 | 4.34 | 4.13 | 4.22 | 4.22 | 2.93% | 1,662,786 |
| Oct 14, 2026 | 4.17 | 4.21 | 4.07 | 4.10 | 4.10 | -4.21% | 1,543,756 |
| Oct 13, 2026 | 4.22 | 4.31 | 4.15 | 4.28 | 4.28 | 2.64% | 1,654,032 |
| Oct 12, 2026 | 4.16 | 4.22 | 4.15 | 4.17 | 4.17 | -0.24% | 1,364,466 |
| Oct 9, 2026 | 4.23 | 4.23 | 4.16 | 4.18 | 4.18 | -1.42% | 1,319,988 |
| Oct 8, 2026 | 4.16 | 4.29 | 4.13 | 4.24 | 4.24 | 0.71% | 2,557,491 |
| Oct 7, 2026 | 4.23 | 4.28 | 4.17 | 4.21 | 4.21 | -2.55% | 1,958,851 |
| Oct 6, 2026 | 4.40 | 4.41 | 4.31 | 4.32 | 4.32 | -0.46% | 1,412,611 |
| Oct 5, 2026 | 4.19 | 4.40 | 4.18 | 4.34 | 4.34 | 3.09% | 1,559,915 |
| Oct 2, 2026 | 4.25 | 4.27 | 4.14 | 4.21 | 4.21 | 0.96% | 1,161,642 |
| Oct 1, 2026 | 4.09 | 4.20 | 4.01 | 4.17 | 4.17 | 1.96% | 1,872,748 |
| Sep 30, 2026 | 4.22 | 4.27 | 4.09 | 4.09 | 4.09 | -2.39% | 2,479,448 |
| Sep 29, 2026 | 4.35 | 4.38 | 4.12 | 4.19 | 4.19 | -2.78% | 1,879,027 |
| Sep 28, 2026 | 4.16 | 4.35 | 4.03 | 4.31 | 4.31 | 2.38% | 3,097,448 |
| Sep 25, 2026 | 4.12 | 4.26 | 4.10 | 4.21 | 4.21 | 2.18% | 2,535,139 |
| Sep 24, 2026 | 4.25 | 4.28 | 4.10 | 4.12 | 4.12 | -3.29% | 1,865,856 |
| Sep 23, 2026 | 4.42 | 4.42 | 4.24 | 4.26 | 4.26 | -4.70% | 2,047,340 |
| Sep 22, 2026 | 4.51 | 4.51 | 4.43 | 4.47 | 4.47 | 1.59% | 2,159,653 |
| Sep 21, 2026 | 4.36 | 4.40 | 4.27 | 4.40 | 4.40 | 2.33% | 4,074,229 |
| Sep 18, 2026 | 4.43 | 4.43 | 4.25 | 4.30 | 4.30 | -2.93% | 5,245,005 |
| Sep 17, 2026 | 4.46 | 4.49 | 4.40 | 4.43 | 4.43 | 1.61% | 2,303,793 |
| Sep 16, 2026 | 4.50 | 4.53 | 4.29 | 4.36 | 4.36 | -2.02% | 2,384,908 |
| Sep 15, 2026 | 4.53 | 4.54 | 4.44 | 4.45 | 4.45 | -2.41% | 1,562,790 |
| Sep 14, 2026 | 4.54 | 4.65 | 4.50 | 4.56 | 4.56 | -0.65% | 2,791,522 |
| Sep 11, 2026 | 4.70 | 4.70 | 4.56 | 4.59 | 4.59 | 0.44% | 1,867,142 |
| Sep 10, 2026 | 4.70 | 4.72 | 4.57 | 4.57 | 4.57 | -1.72% | 2,180,561 |
| Sep 9, 2026 | 4.95 | 4.95 | 4.60 | 4.65 | 4.65 | -6.06% | 1,792,025 |
| Sep 8, 2026 | 5.12 | 5.19 | 4.91 | 4.95 | 4.95 | -2.75% | 1,959,367 |
| Sep 4, 2026 | 4.96 | 5.12 | 4.96 | 5.09 | 5.09 | 1.60% | 1,385,985 |
| Sep 3, 2026 | 4.97 | 5.04 | 4.92 | 5.01 | 5.01 | 2.66% | 1,845,639 |
| Sep 2, 2026 | 4.69 | 5.00 | 4.65 | 4.88 | 4.88 | 4.27% | 2,031,244 |
| Sep 1, 2026 | 4.89 | 4.92 | 4.65 | 4.68 | 4.68 | -5.65% | 2,587,667 |
| Aug 31, 2026 | 4.87 | 5.05 | 4.87 | 4.96 | 4.96 | 1.43% | 2,440,899 |
| Aug 28, 2026 | 4.97 | 5.02 | 4.88 | 4.89 | 4.89 | -1.21% | 1,600,703 |
| Aug 27, 2026 | 5.04 | 5.09 | 4.94 | 4.95 | 4.95 | -2.37% | 1,525,647 |
| Aug 26, 2026 | 5.08 | 5.16 | 5.03 | 5.07 | 5.07 | 0.40% | 1,323,261 |
| Aug 25, 2026 | 5.15 | 5.20 | 5.04 | 5.05 | 5.05 | -0.98% | 1,661,853 |
| Aug 24, 2026 | 5.14 | 5.19 | 5.03 | 5.10 | 5.10 | -0.20% | 1,226,394 |
| Aug 21, 2026 | 5.16 | 5.24 | 5.03 | 5.11 | 5.11 | -0.20% | 1,493,160 |
| Aug 20, 2026 | 4.99 | 5.16 | 4.95 | 5.12 | 5.12 | 0.20% | 1,434,705 |
| Aug 19, 2026 | 5.19 | 5.24 | 5.09 | 5.11 | 5.11 | -0.39% | 1,540,155 |
| Aug 18, 2026 | 5.07 | 5.17 | 5.04 | 5.13 | 5.13 | 0.39% | 1,346,827 |
| Aug 17, 2026 | 5.05 | 5.16 | 5.04 | 5.11 | 5.11 | - | 1,494,171 |