Janus Henderson Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2025	38.10	38.44	37.92	38.02	38.02	-0.96%	1,341,220
May 19, 2025	37.84	38.56	37.84	38.39	38.39	-0.83%	1,500,076
May 16, 2025	38.46	38.82	38.40	38.71	38.71	0.81%	1,622,923
May 15, 2025	38.16	38.43	37.97	38.40	38.40	0.08%	1,038,363
May 14, 2025	38.34	38.81	38.31	38.37	38.37	0.34%	1,338,815
May 13, 2025	38.35	38.77	38.17	38.24	38.24	-0.18%	1,323,278
May 12, 2025	37.87	38.60	37.79	38.31	38.31	5.36%	1,575,856
May 9, 2025	36.58	36.67	36.11	36.36	35.98	-0.27%	961,370
May 8, 2025	36.23	37.05	36.12	36.46	36.08	2.47%	1,975,460
May 7, 2025	35.36	35.89	35.34	35.58	35.21	1.51%	1,366,968
May 6, 2025	34.61	35.46	34.54	35.05	34.69	-0.45%	1,322,751
May 5, 2025	35.22	35.83	35.13	35.21	34.85	-1.18%	1,272,972
May 2, 2025	35.23	35.82	34.98	35.63	35.26	2.80%	1,773,694
May 1, 2025	32.92	35.05	32.92	34.66	34.30	4.37%	2,313,604
Apr 30, 2025	32.78	33.23	32.22	33.21	32.87	-0.45%	1,768,015
Apr 29, 2025	32.99	33.46	32.59	33.36	33.02	0.60%	1,002,821
Apr 28, 2025	32.88	33.57	32.79	33.16	32.82	1.01%	1,478,094
Apr 25, 2025	32.99	33.24	32.63	32.83	32.49	-0.36%	1,277,149
Apr 24, 2025	31.94	33.24	31.88	32.95	32.61	3.58%	1,845,943
Apr 23, 2025	31.99	33.06	31.60	31.81	31.48	2.75%	1,656,294
Apr 22, 2025	30.29	31.05	29.99	30.96	30.64	4.63%	1,586,277
Apr 21, 2025	30.27	30.60	29.29	29.59	29.28	-3.68%	1,428,838
Apr 17, 2025	30.69	31.18	30.50	30.72	30.40	0.56%	1,086,919
Apr 16, 2025	30.92	31.20	30.10	30.55	30.23	-2.43%	1,702,416
Apr 15, 2025	31.35	31.89	31.17	31.31	30.99	0.10%	1,555,333
Apr 14, 2025	31.49	31.66	30.72	31.28	30.96	2.32%	1,779,480
Apr 11, 2025	30.22	30.86	29.59	30.57	30.25	0.43%	1,947,219
Apr 10, 2025	32.16	32.28	29.78	30.44	30.13	-8.23%	2,010,490
Apr 9, 2025	28.91	33.59	28.68	33.17	32.83	12.56%	2,652,591
Apr 8, 2025	31.76	32.36	29.13	29.47	29.17	-0.71%	3,210,108
Apr 7, 2025	28.62	31.22	28.26	29.68	29.37	-1.72%	3,139,153
Apr 4, 2025	31.22	31.39	29.63	30.20	29.89	-7.81%	1,937,846
Apr 3, 2025	34.89	34.91	32.66	32.76	32.42	-11.05%	1,591,611
Apr 2, 2025	35.68	36.95	35.67	36.83	36.45	1.43%	1,070,244
Apr 1, 2025	36.17	36.35	35.70	36.31	35.94	0.44%	1,242,547
Mar 31, 2025	35.36	36.29	35.10	36.15	35.78	0.47%	1,932,189
Mar 28, 2025	37.03	37.03	35.66	35.98	35.61	-2.94%	1,100,798
Mar 27, 2025	37.26	37.28	36.67	37.07	36.69	-1.15%	1,591,739
Mar 26, 2025	37.89	38.18	37.26	37.50	37.11	-1.16%	1,082,342
Mar 25, 2025	37.90	38.07	37.46	37.94	37.55	0.29%	1,163,955
Mar 24, 2025	38.04	38.24	37.51	37.83	37.44	1.23%	1,811,096
Mar 21, 2025	37.10	37.41	36.82	37.37	36.98	-0.56%	2,456,437
Mar 20, 2025	37.33	37.88	37.20	37.58	37.19	-0.50%	809,416
Mar 19, 2025	37.29	37.87	37.00	37.77	37.38	1.89%	1,466,532
Mar 18, 2025	37.61	37.61	36.82	37.07	36.69	-1.59%	1,411,193
Mar 17, 2025	37.43	37.85	37.22	37.67	37.28	0.29%	1,011,076
Mar 14, 2025	37.05	37.59	36.63	37.56	37.17	3.30%	1,170,453
Mar 13, 2025	37.44	37.56	36.12	36.36	35.98	-3.14%	1,246,659
Mar 12, 2025	38.40	38.80	37.38	37.54	37.15	-0.40%	1,352,571
Mar 11, 2025	36.19	38.09	36.09	37.69	37.30	4.26%	2,958,216