Janus Henderson Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	43.17	43.30	42.75	43.23	-	0.42%	194,888
Jul 24, 2025	42.85	43.61	42.57	43.05	43.05	0.47%	1,177,237
Jul 23, 2025	42.42	42.97	42.28	42.85	42.85	1.54%	897,001
Jul 22, 2025	41.32	42.30	41.32	42.20	42.20	2.03%	1,319,443
Jul 21, 2025	41.70	41.79	41.30	41.36	41.36	-0.51%	964,449
Jul 18, 2025	41.80	42.01	41.35	41.57	41.57	-0.26%	1,265,192
Jul 17, 2025	40.88	41.99	40.88	41.68	41.68	1.61%	1,149,431
Jul 16, 2025	40.82	41.22	40.10	41.02	41.02	1.16%	983,412
Jul 15, 2025	41.57	41.71	40.52	40.55	40.55	-2.38%	1,224,658
Jul 14, 2025	41.11	41.63	41.00	41.54	41.54	0.68%	1,000,558
Jul 11, 2025	41.08	41.46	40.82	41.26	41.26	-0.36%	1,130,851
Jul 10, 2025	41.13	42.09	40.81	41.41	41.41	0.93%	1,296,089
Jul 9, 2025	40.69	41.07	40.59	41.03	41.03	2.01%	1,157,049
Jul 8, 2025	40.11	40.56	39.93	40.22	40.22	0.58%	793,735
Jul 7, 2025	40.16	40.42	39.68	39.99	39.99	-0.77%	748,638
Jul 3, 2025	40.51	40.57	40.01	40.30	40.30	0.47%	795,927
Jul 2, 2025	39.43	40.15	39.36	40.11	40.11	1.65%	939,750
Jul 1, 2025	38.68	39.73	38.67	39.46	39.46	1.60%	891,083
Jun 30, 2025	39.05	39.11	38.42	38.84	38.84	0.26%	1,211,438
Jun 27, 2025	38.43	39.01	38.05	38.74	38.74	1.57%	1,205,273
Jun 26, 2025	37.58	38.26	37.54	38.14	38.14	1.82%	966,814
Jun 25, 2025	37.63	37.75	37.18	37.46	37.46	-0.29%	975,480
Jun 24, 2025	37.18	37.74	36.91	37.57	37.57	2.45%	1,135,853
Jun 23, 2025	36.53	36.89	35.76	36.67	36.67	-0.14%	1,065,959
Jun 20, 2025	36.89	36.98	36.56	36.72	36.72	0.22%	1,281,445
Jun 18, 2025	36.29	37.09	36.29	36.64	36.64	0.91%	869,547
Jun 17, 2025	36.60	37.02	36.17	36.31	36.31	-1.73%	840,401
Jun 16, 2025	36.62	37.11	36.34	36.95	36.95	2.21%	1,061,767
Jun 13, 2025	36.39	36.79	36.04	36.15	36.15	-2.38%	777,244
Jun 12, 2025	36.52	37.04	36.21	37.03	37.03	0.49%	777,262
Jun 11, 2025	37.15	37.36	36.82	36.85	36.85	-0.14%	892,450
Jun 10, 2025	36.80	37.17	36.64	36.90	36.90	0.33%	827,330
Jun 9, 2025	36.98	37.08	36.55	36.78	36.78	-	957,376
Jun 6, 2025	36.64	36.85	36.48	36.78	36.78	2.20%	1,261,443
Jun 5, 2025	36.25	36.51	35.88	35.99	35.99	-0.42%	943,930
Jun 4, 2025	36.28	36.60	36.13	36.14	36.14	-0.55%	1,704,942
Jun 3, 2025	36.20	36.46	35.71	36.34	36.34	0.30%	1,663,783
Jun 2, 2025	36.24	36.33	35.56	36.23	36.23	-0.28%	1,786,193
May 30, 2025	36.77	36.88	36.02	36.33	36.33	-1.92%	1,807,219
May 29, 2025	37.34	37.35	36.67	37.04	37.04	0.14%	1,202,340
May 28, 2025	37.26	37.36	36.89	36.99	36.99	-0.88%	2,940,386
May 27, 2025	36.85	37.36	36.46	37.32	37.32	2.92%	1,402,744
May 23, 2025	35.74	36.47	35.64	36.26	36.26	-0.77%	1,370,336
May 22, 2025	36.44	36.93	36.32	36.54	36.54	0.14%	1,374,199
May 21, 2025	37.69	37.74	36.48	36.49	36.49	-4.02%	1,678,648
May 20, 2025	38.10	38.44	37.92	38.02	38.02	-0.96%	1,341,220
May 19, 2025	37.84	38.56	37.84	38.39	38.39	-0.83%	1,500,076
May 16, 2025	38.46	38.82	38.40	38.71	38.71	0.81%	1,622,923
May 15, 2025	38.16	38.43	37.97	38.40	38.40	0.08%	1,038,363
May 14, 2025	38.34	38.81	38.31	38.37	38.37	0.34%	1,338,815