Janus Henderson Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	32.99	33.24	32.63	32.83	32.83	-0.36%	1,277,149
Apr 24, 2025	31.94	33.24	31.88	32.95	32.95	3.58%	1,845,943
Apr 23, 2025	31.99	33.06	31.60	31.81	31.81	2.75%	1,656,294
Apr 22, 2025	30.29	31.05	29.99	30.96	30.96	4.63%	1,586,277
Apr 21, 2025	30.27	30.60	29.29	29.59	29.59	-3.68%	1,428,838
Apr 17, 2025	30.69	31.18	30.50	30.72	30.72	0.56%	1,086,919
Apr 16, 2025	30.92	31.20	30.10	30.55	30.55	-2.43%	1,702,416
Apr 15, 2025	31.35	31.89	31.17	31.31	31.31	0.10%	1,555,333
Apr 14, 2025	31.49	31.66	30.72	31.28	31.28	2.32%	1,779,480
Apr 11, 2025	30.22	30.86	29.59	30.57	30.57	0.43%	1,947,219
Apr 10, 2025	32.16	32.28	29.78	30.44	30.44	-8.23%	2,010,490
Apr 9, 2025	28.91	33.59	28.68	33.17	33.17	12.56%	2,652,591
Apr 8, 2025	31.76	32.36	29.13	29.47	29.47	-0.71%	3,210,108
Apr 7, 2025	28.62	31.22	28.26	29.68	29.68	-1.72%	3,139,153
Apr 4, 2025	31.22	31.39	29.63	30.20	30.20	-7.81%	1,937,846
Apr 3, 2025	34.89	34.91	32.66	32.76	32.76	-11.05%	1,591,611
Apr 2, 2025	35.68	36.95	35.67	36.83	36.83	1.43%	1,070,244
Apr 1, 2025	36.17	36.35	35.70	36.31	36.31	0.44%	1,242,547
Mar 31, 2025	35.36	36.29	35.10	36.15	36.15	0.47%	1,932,189
Mar 28, 2025	37.03	37.03	35.66	35.98	35.98	-2.94%	1,100,798
Mar 27, 2025	37.26	37.28	36.67	37.07	37.07	-1.15%	1,591,739
Mar 26, 2025	37.89	38.18	37.26	37.50	37.50	-1.16%	1,082,342
Mar 25, 2025	37.90	38.07	37.46	37.94	37.94	0.29%	1,163,955
Mar 24, 2025	38.04	38.24	37.51	37.83	37.83	1.23%	1,811,096
Mar 21, 2025	37.10	37.41	36.82	37.37	37.37	-0.56%	2,456,437
Mar 20, 2025	37.33	37.88	37.20	37.58	37.58	-0.50%	809,416
Mar 19, 2025	37.29	37.87	37.00	37.77	37.77	1.89%	1,466,532
Mar 18, 2025	37.61	37.61	36.82	37.07	37.07	-1.59%	1,411,193
Mar 17, 2025	37.43	37.85	37.22	37.67	37.67	0.29%	1,011,076
Mar 14, 2025	37.05	37.59	36.63	37.56	37.56	3.30%	1,170,453
Mar 13, 2025	37.44	37.56	36.12	36.36	36.36	-3.14%	1,246,659
Mar 12, 2025	38.40	38.80	37.38	37.54	37.54	-0.40%	1,352,571
Mar 11, 2025	36.19	38.09	36.09	37.69	37.69	4.26%	2,958,216
Mar 10, 2025	36.41	36.58	35.71	36.15	36.15	-2.87%	2,010,312
Mar 7, 2025	38.11	38.11	36.27	37.22	37.22	-2.46%	2,457,222
Mar 6, 2025	39.42	39.56	37.59	38.16	38.16	-5.05%	2,024,799
Mar 5, 2025	39.60	40.25	39.16	40.19	40.19	1.95%	1,396,249
Mar 4, 2025	40.55	40.60	38.70	39.42	39.42	-4.51%	1,594,250
Mar 3, 2025	42.51	42.83	40.94	41.28	41.28	-2.18%	1,571,709
Feb 28, 2025	41.50	42.22	41.19	42.20	42.20	1.69%	1,845,428
Feb 27, 2025	41.96	42.31	41.25	41.50	41.50	-1.14%	1,317,914
Feb 26, 2025	42.11	42.83	41.83	41.98	41.98	0.24%	691,022
Feb 25, 2025	42.28	42.62	40.97	41.88	41.88	-0.85%	1,079,533
Feb 24, 2025	42.62	42.87	41.81	42.24	42.24	0.91%	984,075
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