Janus Henderson Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	44.74	45.56	44.58	45.17	45.17	0.98%	1,174,690
Nov 21, 2024	44.00	45.05	43.91	44.73	44.73	1.98%	824,515
Nov 20, 2024	44.02	44.07	43.69	43.86	43.86	-0.14%	713,648
Nov 19, 2024	43.84	44.21	43.76	43.92	43.92	-1.08%	948,404
Nov 18, 2024	44.65	44.72	44.34	44.40	44.40	-0.22%	1,008,047
Nov 15, 2024	45.28	45.50	44.46	44.50	44.50	-2.54%	1,342,853
Nov 14, 2024	44.52	45.67	44.30	45.66	45.66	2.65%	1,513,645
Nov 13, 2024	44.82	44.86	44.34	44.48	44.48	-0.18%	673,414
Nov 12, 2024	45.23	45.45	44.56	44.56	44.56	-1.52%	1,107,785
Nov 11, 2024	44.84	45.33	44.61	45.25	45.25	2.35%	863,479
Nov 8, 2024	43.83	44.30	43.64	44.21	44.21	-	1,106,715
Nov 7, 2024	44.46	44.68	44.14	44.21	43.82	-0.83%	1,029,681
Nov 6, 2024	43.00	44.86	43.00	44.58	44.19	5.66%	1,246,269
Nov 5, 2024	41.56	42.26	41.35	42.19	41.82	1.52%	547,277
Nov 4, 2024	41.48	42.05	41.35	41.56	41.20	-0.22%	813,740
Nov 1, 2024	41.44	42.07	41.27	41.65	41.29	0.82%	1,087,749
Oct 31, 2024	41.72	42.46	40.91	41.31	40.95	0.34%	1,365,489
Oct 30, 2024	41.03	41.59	40.98	41.17	40.81	0.39%	1,551,994
Oct 29, 2024	40.34	41.08	40.27	41.01	40.65	1.01%	1,287,085
Oct 28, 2024	39.63	40.84	39.45	40.60	40.25	2.99%	1,120,807
Oct 25, 2024	39.76	39.79	39.24	39.42	39.08	-0.25%	753,706
Oct 24, 2024	39.62	39.74	39.25	39.52	39.17	0.48%	831,231
Oct 23, 2024	39.81	39.99	38.76	39.33	38.99	-1.82%	1,043,772
Oct 22, 2024	40.45	40.46	40.06	40.06	39.71	-0.74%	963,910
Oct 21, 2024	40.98	41.27	40.31	40.36	40.01	-2.09%	904,360
Oct 18, 2024	41.12	41.47	40.79	41.22	40.86	1.35%	727,251
Oct 17, 2024	40.79	40.93	40.60	40.67	40.31	0.32%	727,855
Oct 16, 2024	40.30	40.72	40.09	40.54	40.19	1.45%	607,039
Oct 15, 2024	40.14	40.55	39.89	39.96	39.61	0.03%	537,261
Oct 14, 2024	39.37	40.02	39.27	39.95	39.60	1.73%	736,626
Oct 11, 2024	38.99	39.64	38.92	39.27	38.93	1.21%	713,300
Oct 10, 2024	38.96	39.05	38.63	38.80	38.46	-0.89%	686,949
Oct 9, 2024	38.91	39.36	38.79	39.15	38.81	0.49%	788,701
Oct 8, 2024	38.85	39.06	38.64	38.96	38.62	0.80%	723,678
Oct 7, 2024	38.79	39.00	38.40	38.65	38.31	-0.74%	720,905
Oct 4, 2024	38.23	38.96	37.94	38.94	38.60	3.43%	1,067,648
Oct 3, 2024	37.71	37.80	37.38	37.65	37.32	-0.55%	727,814
Oct 2, 2024	37.61	37.96	37.39	37.86	37.53	0.32%	916,489
Oct 1, 2024	38.00	38.00	37.44	37.74	37.41	-0.87%	674,184
Sep 30, 2024	38.18	38.22	37.51	38.07	37.74	-0.63%	895,512
Sep 27, 2024	38.52	38.73	38.12	38.31	37.98	0.31%	886,910
Sep 26, 2024	38.39	38.57	38.11	38.19	37.86	0.53%	972,946
Sep 25, 2024	38.74	38.74	37.98	37.99	37.66	-1.78%	1,260,960
Sep 24, 2024	38.41	38.72	38.38	38.68	38.34	0.76%	1,045,765
Sep 23, 2024	38.44	38.73	38.17	38.39	38.05	0.52%	1,116,368
Sep 20, 2024	38.02	38.19	37.72	38.19	37.86	0.21%	1,906,039
Sep 19, 2024	38.44	38.46	37.96	38.11	37.78	1.06%	616,661
Sep 18, 2024	37.77	38.26	37.33	37.71	37.38	-0.11%	672,489
Sep 17, 2024	37.05	37.81	37.05	37.75	37.42	2.39%	763,087
Sep 16, 2024	36.34	37.00	36.27	36.87	36.55	1.85%	725,720
Sep 13, 2024	35.83	36.34	35.83	36.20	35.88	1.09%	570,396
Sep 12, 2024	35.26	35.94	35.11	35.81	35.50	1.82%	665,706
Sep 11, 2024	35.40	35.40	34.52	35.17	34.86	-1.35%	1,265,408
Sep 10, 2024	35.99	36.06	35.31	35.65	35.34	-1.05%	812,770
Sep 9, 2024	36.06	36.41	35.74	36.03	35.72	1.15%	970,382
Sep 6, 2024	36.56	36.79	35.52	35.62	35.31	-2.30%	694,483
Sep 5, 2024	36.74	36.91	36.19	36.46	36.14	-0.82%	509,178
Sep 4, 2024	36.45	37.09	36.42	36.76	36.44	0.33%	684,815
Sep 3, 2024	37.30	37.43	36.45	36.64	36.32	-2.58%	623,341
Aug 30, 2024	37.49	37.61	36.87	37.61	37.28	1.18%	1,125,072
Aug 29, 2024	37.00	37.66	36.86	37.17	36.85	1.20%	824,069
Aug 28, 2024	37.06	37.30	36.65	36.73	36.41	-1.05%	720,981
Aug 27, 2024	36.97	37.18	36.75	37.12	36.80	-0.05%	659,578
Aug 26, 2024	37.41	37.57	37.08	37.14	36.82	-0.35%	499,911
Aug 23, 2024	36.98	37.36	36.67	37.27	36.94	1.86%	791,128
Aug 22, 2024	36.91	37.05	36.53	36.59	36.27	-1.05%	990,100
Aug 21, 2024	36.66	37.00	36.22	36.98	36.66	1.15%	1,100,012
Aug 20, 2024	36.21	36.58	36.03	36.56	36.24	0.77%	860,386
Aug 19, 2024	36.51	36.55	36.01	36.28	35.96	-0.17%	820,004
Aug 16, 2024	35.98	36.56	35.80	36.34	36.02	0.83%	1,077,710
Aug 15, 2024	35.58	36.16	35.45	36.04	35.73	2.91%	741,012
Aug 14, 2024	35.06	35.13	34.80	35.02	34.71	0.52%	618,138
Aug 13, 2024	34.56	34.87	34.17	34.84	34.54	1.63%	1,038,331
Aug 12, 2024	34.31	34.94	34.20	34.28	33.98	-0.72%	1,664,701
Aug 9, 2024	34.25	34.83	34.05	34.53	33.84	0.64%	1,158,246
Aug 8, 2024	33.99	34.32	33.65	34.31	33.63	2.11%	1,696,333
Aug 7, 2024	34.76	34.82	33.55	33.60	32.93	-1.75%	1,172,246
Aug 6, 2024	33.91	34.66	33.62	34.20	33.52	1.06%	1,109,273
Aug 5, 2024	34.10	34.93	33.36	33.84	33.17	-5.71%	2,046,677
Aug 2, 2024	37.16	37.16	35.72	35.89	35.18	-4.55%	2,136,662
Aug 1, 2024	38.50	39.11	37.08	37.60	36.85	0.99%	1,666,686
Jul 31, 2024	36.74	37.48	36.57	37.23	36.49	1.67%	1,915,538
Jul 30, 2024	36.58	36.84	36.37	36.62	35.89	0.91%	1,584,833
Jul 29, 2024	36.69	36.69	36.25	36.29	35.57	-0.71%	710,750
Jul 26, 2024	36.55	36.67	36.15	36.55	35.82	0.80%	1,042,871
Jul 25, 2024	35.49	36.61	35.44	36.26	35.54	2.05%	1,091,983
Jul 24, 2024	35.92	36.17	35.50	35.53	34.82	-1.61%	997,966
Jul 23, 2024	36.06	36.35	35.94	36.11	35.39	-0.25%	785,936
Jul 22, 2024	35.66	36.31	35.30	36.20	35.48	2.29%	703,920
Jul 19, 2024	35.33	35.63	35.08	35.39	34.69	-0.08%	766,592
Jul 18, 2024	35.56	36.26	35.23	35.42	34.72	-0.48%	745,902
Jul 17, 2024	36.18	36.41	35.58	35.59	34.88	-2.25%	971,183
Jul 16, 2024	35.87	36.56	35.82	36.41	35.69	1.70%	869,960
Jul 15, 2024	35.49	36.03	35.49	35.80	35.09	1.70%	1,223,022
Jul 12, 2024	35.38	35.57	35.16	35.20	34.50	-0.03%	718,530
Jul 11, 2024	35.63	35.65	35.16	35.21	34.51	0.31%	943,426
Jul 10, 2024	34.48	35.11	34.35	35.10	34.40	2.06%	993,854
Jul 9, 2024	34.14	34.83	34.02	34.39	33.71	0.58%	1,564,044
Jul 8, 2024	34.39	34.57	34.04	34.19	33.51	0.26%	855,815
Jul 5, 2024	34.46	34.53	34.09	34.10	33.42	-1.13%	933,228