Janus Henderson Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	42.92	42.98	41.53	41.86	41.86	-1.88%	816,613
Feb 20, 2025	43.36	43.53	41.81	42.66	42.66	-1.95%	1,581,918
Feb 19, 2025	43.49	43.88	42.98	43.51	43.51	-0.75%	742,895
Feb 18, 2025	44.27	44.37	43.49	43.84	43.84	-0.54%	586,890
Feb 14, 2025	43.81	44.28	43.77	44.08	44.08	0.75%	552,301
Feb 13, 2025	43.12	43.77	43.00	43.75	43.75	1.77%	733,027
Feb 12, 2025	43.35	43.37	42.91	42.99	42.99	-1.98%	775,454
Feb 11, 2025	44.14	44.14	43.24	43.86	43.86	-2.14%	850,079
Feb 10, 2025	45.57	45.60	44.72	44.82	44.43	-1.10%	756,965
Feb 7, 2025	46.01	46.08	45.20	45.32	44.92	-1.09%	686,438
Feb 6, 2025	46.20	46.68	45.36	45.82	45.42	-0.26%	946,834
Feb 5, 2025	44.95	45.99	44.66	45.94	45.54	4.36%	1,665,653
Feb 4, 2025	44.48	45.27	43.91	44.02	43.63	-1.06%	1,559,243
Feb 3, 2025	43.84	44.58	43.14	44.49	44.10	-0.98%	1,204,527
Jan 31, 2025	44.50	45.69	44.26	44.93	44.53	2.91%	2,016,578
Jan 30, 2025	43.70	43.96	43.35	43.66	43.28	0.90%	1,373,107
Jan 29, 2025	43.66	43.91	43.13	43.27	42.89	-0.85%	628,832
Jan 28, 2025	42.57	43.72	42.57	43.64	43.26	2.83%	598,564
Jan 27, 2025	42.82	42.95	42.00	42.44	42.07	-2.46%	1,016,082
Jan 24, 2025	43.36	43.74	43.16	43.51	43.13	-0.09%	921,589
Jan 23, 2025	42.90	43.68	42.84	43.55	43.17	1.30%	638,117
Jan 22, 2025	43.51	43.51	42.81	42.99	42.61	-1.29%	582,226
Jan 21, 2025	43.19	43.76	42.92	43.55	43.17	1.61%	881,010
Jan 17, 2025	42.34	42.95	42.32	42.86	42.48	1.83%	567,708
Jan 16, 2025	41.66	42.30	41.62	42.09	41.72	1.25%	875,021
Jan 15, 2025	42.15	42.16	41.31	41.57	41.20	1.56%	802,501
Jan 14, 2025	40.84	41.12	40.56	40.93	40.57	0.71%	1,075,488
Jan 13, 2025	40.21	41.09	40.16	40.64	40.28	-0.17%	1,231,790
Jan 10, 2025	41.87	42.02	40.60	40.71	40.35	-4.01%	840,776
Jan 8, 2025	41.92	42.49	41.75	42.41	42.04	0.93%	931,196
Jan 7, 2025	43.35	43.50	41.66	42.02	41.65	-2.89%	820,694
Jan 6, 2025	43.87	43.98	43.10	43.27	42.89	-0.51%	1,039,352
Jan 3, 2025	43.40	43.82	43.10	43.49	43.11	0.95%	808,220
Jan 2, 2025	42.71	43.21	42.56	43.08	42.70	1.29%	822,208
Dec 31, 2024	42.88	42.98	42.39	42.53	42.16	-0.30%	604,794
Dec 30, 2024	42.62	43.02	41.37	42.66	42.28	-1.09%	558,219
Dec 27, 2024	43.19	43.75	42.94	43.13	42.75	-0.76%	379,719
Dec 26, 2024	43.04	43.59	43.04	43.46	43.08	0.28%	466,038
Dec 24, 2024	43.05	43.38	42.85	43.34	42.96	1.40%	240,138
Dec 23, 2024	42.42	42.77	42.39	42.74	42.36	0.45%	800,907
Dec 20, 2024	41.34	42.66	41.30	42.55	42.18	2.04%	3,184,668
Dec 19, 2024	42.18	42.50	41.50	41.70	41.33	0.26%	906,439
Dec 18, 2024	43.73	43.87	41.55	41.59	41.22	-4.26%	1,051,923
Dec 17, 2024	43.81	44.04	43.11	43.44	43.06	-1.61%	828,359
Dec 16, 2024	44.09	44.45	43.87	44.15	43.76	0.20%	1,293,211
Dec 13, 2024	44.31	44.35	43.90	44.06	43.67	-0.18%	1,317,131
Dec 12, 2024	44.44	44.70	44.08	44.14	43.75	-0.38%	760,465
Dec 11, 2024	44.49	44.50	44.09	44.31	43.92	0.73%	1,005,049
Dec 10, 2024	43.86	44.49	43.64	43.99	43.60	0.11%	975,742
Dec 9, 2024	44.36	44.62	43.92	43.94	43.55	-0.95%	852,328
Dec 6, 2024	44.84	44.84	44.16	44.36	43.97	-0.49%	1,069,272
Dec 5, 2024	44.74	44.91	44.48	44.58	44.19	-0.13%	955,963
Dec 4, 2024	44.33	44.86	44.25	44.64	44.25	0.70%	1,228,324
Dec 3, 2024	45.00	45.03	44.00	44.33	43.94	-1.20%	1,614,624
Dec 2, 2024	45.23	45.32	44.67	44.87	44.48	-0.91%	1,313,039
Nov 29, 2024	45.57	45.70	45.12	45.28	44.88	0.02%	439,303
Nov 27, 2024	45.56	45.74	44.82	45.27	44.87	-0.11%	1,109,796
Nov 26, 2024	45.01	45.64	44.87	45.32	44.92	0.15%	1,214,181
Nov 25, 2024	45.52	45.74	45.20	45.25	44.85	0.18%	1,217,606
Nov 22, 2024	44.74	45.56	44.58	45.17	44.77	0.98%	1,174,690
Nov 21, 2024	44.00	45.05	43.91	44.73	44.34	1.98%	824,515
Nov 20, 2024	44.02	44.07	43.69	43.86	43.47	-0.14%	713,648
Nov 19, 2024	43.84	44.21	43.76	43.92	43.53	-1.08%	948,404
Nov 18, 2024	44.65	44.72	44.34	44.40	44.01	-0.22%	1,008,047
Nov 15, 2024	45.28	45.50	44.46	44.50	44.11	-2.54%	1,342,853
Nov 14, 2024	44.52	45.67	44.30	45.66	45.26	2.65%	1,513,645
Nov 13, 2024	44.82	44.86	44.34	44.48	44.09	-0.18%	673,414
Nov 12, 2024	45.23	45.45	44.56	44.56	44.17	-1.52%	1,107,785
Nov 11, 2024	44.84	45.33	44.61	45.25	44.85	2.35%	863,479
Nov 8, 2024	43.83	44.30	43.64	44.21	43.82	-	1,106,715
Nov 7, 2024	44.46	44.68	44.14	44.21	43.44	-0.83%	1,029,681
Nov 6, 2024	43.00	44.86	43.00	44.58	43.80	5.66%	1,246,269
Nov 5, 2024	41.56	42.26	41.35	42.19	41.45	1.52%	547,277
Nov 4, 2024	41.48	42.05	41.35	41.56	40.83	-0.22%	813,740
Nov 1, 2024	41.44	42.07	41.27	41.65	40.92	0.82%	1,087,749
Oct 31, 2024	41.72	42.46	40.91	41.31	40.59	0.34%	1,365,489
Oct 30, 2024	41.03	41.59	40.98	41.17	40.45	0.39%	1,551,994
Oct 29, 2024	40.34	41.08	40.27	41.01	40.29	1.01%	1,287,085
Oct 28, 2024	39.63	40.84	39.45	40.60	39.89	2.99%	1,120,807
Oct 25, 2024	39.76	39.79	39.24	39.42	38.73	-0.25%	753,706
Oct 24, 2024	39.62	39.74	39.25	39.52	38.83	0.48%	831,231
Oct 23, 2024	39.81	39.99	38.76	39.33	38.64	-1.82%	1,043,772
Oct 22, 2024	40.45	40.46	40.06	40.06	39.36	-0.74%	963,910
Oct 21, 2024	40.98	41.27	40.31	40.36	39.65	-2.09%	904,360
Oct 18, 2024	41.12	41.47	40.79	41.22	40.50	1.35%	727,251
Oct 17, 2024	40.79	40.93	40.60	40.67	39.96	0.32%	727,855
Oct 16, 2024	40.30	40.72	40.09	40.54	39.83	1.45%	607,039
Oct 15, 2024	40.14	40.55	39.89	39.96	39.26	0.03%	537,261
Oct 14, 2024	39.37	40.02	39.27	39.95	39.25	1.73%	736,626
Oct 11, 2024	38.99	39.64	38.92	39.27	38.58	1.21%	713,300
Oct 10, 2024	38.96	39.05	38.63	38.80	38.12	-0.89%	686,949
Oct 9, 2024	38.91	39.36	38.79	39.15	38.47	0.49%	788,701
Oct 8, 2024	38.85	39.06	38.64	38.96	38.28	0.80%	723,678
Oct 7, 2024	38.79	39.00	38.40	38.65	37.97	-0.74%	720,905
Oct 4, 2024	38.23	38.96	37.94	38.94	38.26	3.43%	1,067,648
Oct 3, 2024	37.71	37.80	37.38	37.65	36.99	-0.55%	727,814
Oct 2, 2024	37.61	37.96	37.39	37.86	37.20	0.32%	916,489
Oct 1, 2024	38.00	38.00	37.44	37.74	37.08	-0.87%	674,184
Sep 30, 2024	38.18	38.22	37.51	38.07	37.41	-0.63%	895,512
Sep 27, 2024	38.52	38.73	38.12	38.31	37.64	0.31%	886,910