Janus International Group, Inc. (JBI)
NYSE: JBI · Real-Time Price · USD
5.03
-0.04 (-0.79%)
Aug 27, 2026, 10:59 AM EDT - Market open
Janus International Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 5.04 | 5.09 | 5.02 | 5.02 | - | -0.99% | 97,549 |
| 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 |
| Aug 14, 2026 | 4.99 | 5.12 | 4.93 | 5.11 | 5.11 | 1.59% | 1,559,225 |
| Aug 13, 2026 | 4.94 | 5.08 | 4.87 | 5.03 | 5.03 | 3.29% | 2,251,306 |
| Aug 12, 2026 | 5.01 | 5.08 | 4.77 | 4.87 | 4.87 | -3.75% | 2,826,594 |
| Aug 11, 2026 | 4.80 | 5.31 | 4.67 | 5.06 | 5.06 | -5.77% | 3,442,770 |
| Aug 10, 2026 | 5.50 | 5.51 | 5.33 | 5.37 | 5.37 | -3.24% | 1,505,008 |
| Aug 7, 2026 | 5.62 | 5.70 | 5.54 | 5.55 | 5.55 | -0.36% | 2,152,219 |
| 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 |