Janus Henderson Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	45.37	46.22	45.28	46.02	46.02	1.57%	1,616,094
Dec 18, 2025	45.76	46.11	45.30	45.31	45.31	-0.02%	636,849
Dec 17, 2025	45.45	45.80	44.72	45.32	45.32	0.69%	966,443
Dec 16, 2025	45.56	45.60	44.88	45.01	45.01	-0.71%	1,382,099
Dec 15, 2025	45.93	46.15	45.10	45.33	45.33	-0.37%	1,507,520
Dec 12, 2025	46.24	46.24	45.22	45.50	45.50	-0.91%	736,609
Dec 11, 2025	45.74	46.36	45.53	45.92	45.92	0.22%	826,147
Dec 10, 2025	44.90	45.94	44.73	45.82	45.82	2.51%	1,223,361
Dec 9, 2025	44.55	44.90	44.31	44.70	44.70	0.22%	697,942
Dec 8, 2025	44.69	44.93	44.22	44.60	44.60	-0.25%	743,994
Dec 5, 2025	44.20	44.94	44.04	44.71	44.71	0.79%	787,866
Dec 4, 2025	44.19	44.75	44.00	44.36	44.36	0.77%	460,007
Dec 3, 2025	43.32	44.03	43.25	44.02	44.02	1.29%	699,266
Dec 2, 2025	44.02	44.03	43.42	43.46	43.46	-0.82%	399,598
Dec 1, 2025	43.38	43.84	43.24	43.82	43.82	0.25%	765,971
Nov 28, 2025	43.63	43.95	43.50	43.71	43.71	0.81%	454,506
Nov 26, 2025	42.77	43.86	42.77	43.36	43.36	1.52%	1,263,285
Nov 25, 2025	42.61	43.34	42.54	42.71	42.71	-0.84%	864,091
Nov 24, 2025	42.93	43.57	42.76	43.07	43.07	0.30%	1,189,013
Nov 21, 2025	42.34	43.44	41.92	42.94	42.94	1.90%	940,967
Nov 20, 2025	43.25	43.56	42.10	42.14	42.14	-1.08%	676,356
Nov 19, 2025	42.47	42.76	42.14	42.60	42.60	0.64%	572,114
Nov 18, 2025	41.42	42.74	41.31	42.33	42.33	1.17%	992,932
Nov 17, 2025	43.10	43.27	41.66	41.84	41.84	-3.28%	1,192,161
Nov 14, 2025	42.93	43.86	42.80	43.26	43.26	-1.12%	738,865
Nov 13, 2025	44.30	44.62	43.48	43.75	43.75	-1.62%	734,683
Nov 12, 2025	44.22	44.81	44.19	44.47	44.47	0.70%	824,392
Nov 11, 2025	43.85	44.30	43.83	44.16	44.16	0.89%	822,890
Nov 10, 2025	44.14	44.32	43.48	43.77	43.77	-0.45%	868,541
Nov 7, 2025	42.87	44.17	42.83	43.97	43.57	1.57%	988,394
Nov 6, 2025	43.22	43.68	42.88	43.29	42.90	-	1,330,864
Nov 5, 2025	43.18	43.68	42.77	43.29	42.90	-0.05%	972,992
Nov 4, 2025	42.86	43.73	42.73	43.31	42.92	-0.28%	1,596,924
Nov 3, 2025	43.54	43.71	42.92	43.43	43.03	-0.30%	1,434,002
Oct 31, 2025	43.14	43.76	42.84	43.56	43.16	1.28%	1,362,180
Oct 30, 2025	44.75	45.13	43.00	43.01	42.62	-2.82%	1,546,286
Oct 29, 2025	44.99	45.57	44.24	44.26	43.86	-2.12%	2,280,965
Oct 28, 2025	46.26	46.35	44.31	45.22	44.81	-2.44%	5,043,896
Oct 27, 2025	48.49	49.42	45.99	46.35	45.93	11.34%	6,945,244
Oct 24, 2025	41.71	41.93	41.35	41.63	41.25	1.22%	1,269,570
Oct 23, 2025	41.78	41.78	40.65	41.13	40.76	-1.08%	1,748,814
Oct 22, 2025	42.07	42.29	41.35	41.58	41.20	-1.28%	1,848,245
Oct 21, 2025	41.83	42.42	41.74	42.12	41.74	0.50%	826,914
Oct 20, 2025	42.07	42.36	41.81	41.91	41.53	0.36%	1,273,817
Oct 17, 2025	42.32	42.32	41.00	41.76	41.38	-1.04%	1,731,827
Oct 16, 2025	44.40	44.42	42.04	42.20	41.82	-4.95%	1,260,956
Oct 15, 2025	44.51	44.75	43.51	44.40	44.00	1.23%	819,545
Oct 14, 2025	42.51	44.19	42.51	43.86	43.46	1.50%	1,013,732
Oct 13, 2025	42.48	43.53	42.38	43.21	42.82	3.30%	1,512,845
Oct 10, 2025	44.01	44.31	41.74	41.83	41.45	-4.76%	1,722,841