Janus International Group, Inc. (JBI)
NYSE: JBI · Real-Time Price · USD
5.40
-0.06 (-1.10%)
Jul 17, 2026, 4:00 PM EDT - Market closed
Janus International Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |