Janus Henderson Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	50.62	50.79	50.11	50.13	50.13	-0.52%	1,493,836
Mar 12, 2026	50.10	50.55	50.02	50.39	50.39	-0.34%	1,727,520
Mar 11, 2026	50.84	50.84	50.15	50.56	50.56	-0.61%	3,159,181
Mar 10, 2026	51.24	51.51	50.82	50.87	50.87	-0.68%	2,067,832
Mar 9, 2026	51.06	51.36	50.04	51.22	51.22	-0.27%	4,207,991
Mar 6, 2026	51.17	51.37	50.97	51.36	51.36	-0.25%	2,106,561
Mar 5, 2026	51.25	51.69	51.24	51.49	51.49	0.18%	1,945,029
Mar 4, 2026	51.70	51.90	51.33	51.40	51.40	-0.46%	2,093,404
Mar 3, 2026	51.50	52.05	51.42	51.64	51.64	-0.88%	2,751,998
Mar 2, 2026	51.83	52.30	51.51	52.10	52.10	-	3,543,478
Feb 27, 2026	52.82	53.16	51.94	52.10	52.10	-2.09%	3,748,943
Feb 26, 2026	53.30	53.76	52.46	53.21	53.21	6.10%	10,213,774
Feb 25, 2026	49.88	50.45	49.63	50.15	50.15	0.84%	2,883,618
Feb 24, 2026	49.70	50.00	49.51	49.73	49.73	0.26%	2,503,114
Feb 23, 2026	49.89	50.23	49.60	49.60	49.60	-1.20%	2,056,858
Feb 20, 2026	49.09	50.23	48.91	50.20	50.20	2.37%	4,363,014
Feb 19, 2026	48.93	49.29	48.80	49.04	49.04	0.04%	4,073,245
Feb 18, 2026	49.50	49.82	48.99	49.02	49.02	-0.97%	4,158,770
Feb 17, 2026	49.00	49.68	48.91	49.50	49.50	0.92%	3,423,547
Feb 13, 2026	48.59	49.10	48.53	49.05	49.05	1.03%	5,730,193
Feb 12, 2026	48.38	48.60	48.07	48.55	48.55	0.68%	4,295,113
Feb 11, 2026	48.31	48.37	48.21	48.22	48.22	-0.04%	1,142,795
Feb 10, 2026	48.16	48.33	48.14	48.24	48.24	0.08%	1,141,692
Feb 9, 2026	48.26	48.38	48.17	48.20	48.20	-0.04%	929,441
Feb 6, 2026	48.34	48.44	48.18	48.22	48.22	0.06%	2,333,805
Feb 5, 2026	47.99	48.23	47.99	48.19	48.19	0.08%	2,037,561
Feb 4, 2026	48.05	48.29	48.00	48.15	48.15	0.06%	2,045,372
Feb 3, 2026	48.23	48.35	48.09	48.12	48.12	-0.27%	1,712,969
Feb 2, 2026	48.15	48.28	48.08	48.25	48.25	0.25%	1,241,617
Jan 30, 2026	48.13	48.22	47.93	48.13	48.13	0.42%	1,351,654
Jan 29, 2026	48.14	48.15	47.89	47.93	47.93	-0.25%	1,791,598
Jan 28, 2026	48.10	48.14	47.95	48.05	48.05	-0.06%	923,559
Jan 27, 2026	48.11	48.11	47.92	48.08	48.08	0.23%	786,352
Jan 26, 2026	48.07	48.14	47.89	47.97	47.97	-	997,924
Jan 23, 2026	48.00	48.06	47.88	47.97	47.97	-0.25%	636,469
Jan 22, 2026	47.92	48.17	47.92	48.09	48.09	0.50%	714,819
Jan 21, 2026	47.89	47.95	47.76	47.85	47.85	0.27%	1,627,463
Jan 20, 2026	47.56	47.86	47.56	47.72	47.72	-0.23%	1,732,678
Jan 16, 2026	48.03	48.04	47.80	47.83	47.83	-0.13%	1,122,139
Jan 15, 2026	48.10	48.24	47.80	47.89	47.89	-0.46%	864,030
Jan 14, 2026	47.85	48.14	47.83	48.11	48.11	0.52%	1,033,000
Jan 13, 2026	47.93	47.98	47.80	47.86	47.86	-0.19%	779,229
Jan 12, 2026	47.73	48.01	47.68	47.95	47.95	0.40%	1,549,198
Jan 9, 2026	48.00	48.06	47.76	47.76	47.76	-0.31%	2,209,875
Jan 8, 2026	47.99	48.08	47.91	47.91	47.91	-0.19%	1,321,322
Jan 7, 2026	47.93	48.13	47.83	48.00	48.00	-0.08%	1,266,420
Jan 6, 2026	47.70	48.04	47.67	48.04	48.04	0.57%	2,963,203
Jan 5, 2026	47.66	48.11	47.65	47.77	47.77	-0.02%	1,934,990
Jan 2, 2026	47.59	47.78	47.56	47.78	47.78	0.44%	1,396,036
Dec 31, 2025	47.60	47.69	47.54	47.57	47.57	-0.08%	2,407,872