Janus Henderson Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	43.63	43.95	43.50	43.71	43.71	0.81%	454,506
Nov 26, 2025	42.77	43.86	42.77	43.36	43.36	1.52%	1,263,285
Nov 25, 2025	42.61	43.34	42.54	42.71	42.71	-0.84%	864,091
Nov 24, 2025	42.93	43.57	42.76	43.07	43.07	0.30%	1,189,013
Nov 21, 2025	42.34	43.44	41.92	42.94	42.94	1.90%	940,967
Nov 20, 2025	43.25	43.56	42.10	42.14	42.14	-1.08%	676,356
Nov 19, 2025	42.47	42.76	42.14	42.60	42.60	0.64%	572,114
Nov 18, 2025	41.42	42.74	41.31	42.33	42.33	1.17%	992,932
Nov 17, 2025	43.10	43.27	41.66	41.84	41.84	-3.28%	1,192,161
Nov 14, 2025	42.93	43.86	42.80	43.26	43.26	-1.12%	738,865
Nov 13, 2025	44.30	44.62	43.48	43.75	43.75	-1.62%	734,683
Nov 12, 2025	44.22	44.81	44.19	44.47	44.47	0.70%	824,392
Nov 11, 2025	43.85	44.30	43.83	44.16	44.16	0.89%	822,890
Nov 10, 2025	44.14	44.32	43.48	43.77	43.77	-0.45%	868,541
Nov 7, 2025	42.87	44.17	42.83	43.97	43.57	1.57%	988,394
Nov 6, 2025	43.22	43.68	42.88	43.29	42.90	-	1,330,864
Nov 5, 2025	43.18	43.68	42.77	43.29	42.90	-0.05%	972,992
Nov 4, 2025	42.86	43.73	42.73	43.31	42.92	-0.28%	1,596,924
Nov 3, 2025	43.54	43.71	42.92	43.43	43.03	-0.30%	1,434,002
Oct 31, 2025	43.14	43.76	42.84	43.56	43.16	1.28%	1,362,180
Oct 30, 2025	44.75	45.13	43.00	43.01	42.62	-2.82%	1,546,286
Oct 29, 2025	44.99	45.57	44.24	44.26	43.86	-2.12%	2,280,965
Oct 28, 2025	46.26	46.35	44.31	45.22	44.81	-2.44%	5,043,896
Oct 27, 2025	48.49	49.42	45.99	46.35	45.93	11.34%	6,945,244
Oct 24, 2025	41.71	41.93	41.35	41.63	41.25	1.22%	1,269,570
Oct 23, 2025	41.78	41.78	40.65	41.13	40.76	-1.08%	1,748,814
Oct 22, 2025	42.07	42.29	41.35	41.58	41.20	-1.28%	1,848,245
Oct 21, 2025	41.83	42.42	41.74	42.12	41.74	0.50%	826,914
Oct 20, 2025	42.07	42.36	41.81	41.91	41.53	0.36%	1,273,817
Oct 17, 2025	42.32	42.32	41.00	41.76	41.38	-1.04%	1,731,827
Oct 16, 2025	44.40	44.42	42.04	42.20	41.82	-4.95%	1,260,956
Oct 15, 2025	44.51	44.75	43.51	44.40	44.00	1.23%	819,545
Oct 14, 2025	42.51	44.19	42.51	43.86	43.46	1.50%	1,013,732
Oct 13, 2025	42.48	43.53	42.38	43.21	42.82	3.30%	1,512,845
Oct 10, 2025	44.01	44.31	41.74	41.83	41.45	-4.76%	1,722,841
Oct 9, 2025	45.12	45.34	43.87	43.92	43.52	-2.59%	1,892,177
Oct 8, 2025	45.64	45.84	45.00	45.09	44.68	-0.60%	842,078
Oct 7, 2025	45.63	46.10	45.06	45.36	44.95	-0.59%	747,627
Oct 6, 2025	45.92	46.06	45.04	45.63	45.21	-	836,283
Oct 3, 2025	45.58	46.23	45.28	45.63	45.21	1.49%	1,061,773
Oct 2, 2025	44.20	45.03	44.08	44.96	44.55	1.93%	1,071,013
Oct 1, 2025	44.21	44.53	43.95	44.11	43.71	-0.90%	821,380
Sep 30, 2025	44.97	45.19	43.84	44.51	44.11	-0.71%	697,983
Sep 29, 2025	45.16	45.16	44.47	44.83	44.42	-0.09%	675,981
Sep 26, 2025	44.54	45.02	44.45	44.87	44.46	0.97%	537,824
Sep 25, 2025	43.91	44.67	43.74	44.44	44.04	0.23%	548,109
Sep 24, 2025	44.60	44.79	43.90	44.34	43.94	-0.40%	991,348
Sep 23, 2025	45.01	45.53	44.46	44.52	44.11	-0.71%	802,875
Sep 22, 2025	44.62	44.97	44.39	44.84	44.43	0.04%	1,240,855
Sep 19, 2025	45.06	45.10	44.52	44.82	44.41	-0.82%	2,198,139