Janus Henderson Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	45.33	45.34	43.83	44.28	44.28	-1.82%	1,265,192
Sep 4, 2025	44.40	45.10	44.20	45.10	45.10	2.48%	913,440
Sep 3, 2025	44.09	44.72	43.44	44.01	44.01	-0.65%	1,011,333
Sep 2, 2025	43.70	44.35	43.24	44.30	44.30	-0.05%	948,400
Aug 29, 2025	44.59	44.81	44.17	44.32	44.32	-0.78%	893,890
Aug 28, 2025	44.81	45.05	44.41	44.67	44.67	-	920,304
Aug 27, 2025	44.12	44.94	43.97	44.67	44.67	0.88%	1,017,556
Aug 26, 2025	44.00	44.52	43.83	44.28	44.28	0.48%	1,284,465
Aug 25, 2025	43.72	44.36	43.57	44.07	44.07	0.71%	1,235,228
Aug 22, 2025	42.58	43.94	42.53	43.76	43.76	3.45%	1,153,464
Aug 21, 2025	42.12	42.48	42.00	42.30	42.30	-0.31%	756,798
Aug 20, 2025	42.47	42.65	41.94	42.43	42.43	-0.40%	1,095,540
Aug 19, 2025	42.89	43.19	42.56	42.60	42.60	-0.51%	1,002,054
Aug 18, 2025	43.14	43.53	42.65	42.82	42.82	-1.06%	1,134,020
Aug 15, 2025	44.32	44.44	43.26	43.28	43.28	-1.97%	1,466,640
Aug 14, 2025	44.04	44.31	43.86	44.15	44.15	-0.47%	679,526
Aug 13, 2025	44.08	44.46	43.90	44.36	44.36	1.00%	1,440,268
Aug 12, 2025	42.93	43.99	42.93	43.92	43.92	2.74%	1,050,991
Aug 11, 2025	42.42	43.14	42.22	42.75	42.75	0.16%	1,143,370
Aug 8, 2025	42.70	43.15	42.42	42.68	42.28	0.57%	1,123,141
Aug 7, 2025	43.34	43.48	42.30	42.44	42.05	-1.60%	1,250,729
Aug 6, 2025	43.13	43.26	42.82	43.13	42.73	0.33%	856,680
Aug 5, 2025	43.17	43.51	42.46	42.99	42.59	-0.42%	1,011,200
Aug 4, 2025	42.69	43.32	42.45	43.17	42.77	2.06%	1,164,879
Aug 1, 2025	42.95	43.10	41.50	42.30	41.91	-2.31%	1,592,478
Jul 31, 2025	42.36	44.33	42.29	43.30	42.90	0.35%	2,101,812
Jul 30, 2025	43.41	43.82	42.93	43.15	42.75	0.07%	1,798,959
Jul 29, 2025	43.30	43.53	42.78	43.12	42.72	0.33%	773,367
Jul 28, 2025	43.23	43.26	42.80	42.98	42.58	-0.35%	633,358
Jul 25, 2025	43.17	43.30	42.75	43.13	42.73	0.19%	569,505
Jul 24, 2025	42.85	43.61	42.57	43.05	42.65	0.47%	1,177,237
Jul 23, 2025	42.42	42.97	42.28	42.85	42.45	1.54%	897,001
Jul 22, 2025	41.32	42.30	41.32	42.20	41.81	2.03%	1,319,443
Jul 21, 2025	41.70	41.79	41.30	41.36	40.98	-0.51%	964,449
Jul 18, 2025	41.80	42.01	41.35	41.57	41.19	-0.26%	1,265,192
Jul 17, 2025	40.88	41.99	40.88	41.68	41.29	1.61%	1,149,431
Jul 16, 2025	40.82	41.22	40.10	41.02	40.64	1.16%	983,412
Jul 15, 2025	41.57	41.71	40.52	40.55	40.17	-2.38%	1,224,658
Jul 14, 2025	41.11	41.63	41.00	41.54	41.16	0.68%	1,000,558
Jul 11, 2025	41.08	41.46	40.82	41.26	40.88	-0.36%	1,130,851
Jul 10, 2025	41.13	42.09	40.81	41.41	41.03	0.93%	1,296,089
Jul 9, 2025	40.69	41.07	40.59	41.03	40.65	2.01%	1,157,049
Jul 8, 2025	40.11	40.56	39.93	40.22	39.85	0.58%	793,735
Jul 7, 2025	40.16	40.42	39.68	39.99	39.62	-0.77%	748,638
Jul 3, 2025	40.51	40.57	40.01	40.30	39.93	0.47%	795,927
Jul 2, 2025	39.43	40.15	39.36	40.11	39.74	1.65%	939,750
Jul 1, 2025	38.68	39.73	38.67	39.46	39.09	1.60%	891,083
Jun 30, 2025	39.05	39.11	38.42	38.84	38.48	0.26%	1,211,438
Jun 27, 2025	38.43	39.01	38.05	38.74	38.38	1.57%	1,205,273
Jun 26, 2025	37.58	38.26	37.54	38.14	37.79	1.82%	966,814