Janus Henderson Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	49.09	50.23	48.91	50.20	50.20	2.37%	4,363,014
Feb 19, 2026	48.93	49.29	48.80	49.04	49.04	0.04%	4,073,245
Feb 18, 2026	49.50	49.82	48.99	49.02	49.02	-0.97%	4,158,770
Feb 17, 2026	49.00	49.68	48.91	49.50	49.50	0.92%	3,423,547
Feb 13, 2026	48.59	49.10	48.53	49.05	49.05	1.03%	5,730,193
Feb 12, 2026	48.38	48.60	48.07	48.55	48.55	0.68%	4,295,113
Feb 11, 2026	48.31	48.37	48.21	48.22	48.22	-0.04%	1,142,795
Feb 10, 2026	48.16	48.33	48.14	48.24	48.24	0.08%	1,141,692
Feb 9, 2026	48.26	48.38	48.17	48.20	48.20	-0.04%	929,441
Feb 6, 2026	48.34	48.44	48.18	48.22	48.22	0.06%	2,333,805
Feb 5, 2026	47.99	48.23	47.99	48.19	48.19	0.08%	2,037,561
Feb 4, 2026	48.05	48.29	48.00	48.15	48.15	0.06%	2,045,372
Feb 3, 2026	48.23	48.35	48.09	48.12	48.12	-0.27%	1,712,969
Feb 2, 2026	48.15	48.28	48.08	48.25	48.25	0.25%	1,241,617
Jan 30, 2026	48.13	48.22	47.93	48.13	48.13	0.42%	1,351,654
Jan 29, 2026	48.14	48.15	47.89	47.93	47.93	-0.25%	1,791,598
Jan 28, 2026	48.10	48.14	47.95	48.05	48.05	-0.06%	923,559
Jan 27, 2026	48.11	48.11	47.92	48.08	48.08	0.23%	786,352
Jan 26, 2026	48.07	48.14	47.89	47.97	47.97	-	997,924
Jan 23, 2026	48.00	48.06	47.88	47.97	47.97	-0.25%	636,469
Jan 22, 2026	47.92	48.17	47.92	48.09	48.09	0.50%	714,819
Jan 21, 2026	47.89	47.95	47.76	47.85	47.85	0.27%	1,627,463
Jan 20, 2026	47.56	47.86	47.56	47.72	47.72	-0.23%	1,732,678
Jan 16, 2026	48.03	48.04	47.80	47.83	47.83	-0.13%	1,122,139
Jan 15, 2026	48.10	48.24	47.80	47.89	47.89	-0.46%	864,030
Jan 14, 2026	47.85	48.14	47.83	48.11	48.11	0.52%	1,033,000
Jan 13, 2026	47.93	47.98	47.80	47.86	47.86	-0.19%	779,229
Jan 12, 2026	47.73	48.01	47.68	47.95	47.95	0.40%	1,549,198
Jan 9, 2026	48.00	48.06	47.76	47.76	47.76	-0.31%	2,209,875
Jan 8, 2026	47.99	48.08	47.91	47.91	47.91	-0.19%	1,321,322
Jan 7, 2026	47.93	48.13	47.83	48.00	48.00	-0.08%	1,266,420
Jan 6, 2026	47.70	48.04	47.67	48.04	48.04	0.57%	2,963,203
Jan 5, 2026	47.66	48.11	47.65	47.77	47.77	-0.02%	1,934,990
Jan 2, 2026	47.59	47.78	47.56	47.78	47.78	0.44%	1,396,036
Dec 31, 2025	47.60	47.69	47.54	47.57	47.57	-0.08%	2,407,872
Dec 30, 2025	47.70	47.74	47.57	47.61	47.61	-0.13%	1,168,748
Dec 29, 2025	47.58	47.75	47.54	47.67	47.67	0.02%	1,628,248
Dec 26, 2025	47.73	47.73	47.56	47.66	47.66	0.04%	1,208,660
Dec 24, 2025	47.59	47.69	47.57	47.64	47.64	0.11%	480,825
Dec 23, 2025	47.40	47.59	47.40	47.59	47.59	0.30%	3,950,333
Dec 22, 2025	47.75	47.93	47.40	47.45	47.45	3.11%	14,985,314
Dec 19, 2025	45.37	46.22	45.28	46.02	46.02	1.57%	1,616,094
Dec 18, 2025	45.76	46.11	45.30	45.31	45.31	-0.02%	636,849
Dec 17, 2025	45.45	45.80	44.72	45.32	45.32	0.69%	966,443
Dec 16, 2025	45.56	45.60	44.88	45.01	45.01	-0.71%	1,382,099
Dec 15, 2025	45.93	46.15	45.10	45.33	45.33	-0.37%	1,507,520
Dec 12, 2025	46.24	46.24	45.22	45.50	45.50	-0.91%	736,609
Dec 11, 2025	45.74	46.36	45.53	45.92	45.92	0.22%	826,147
Dec 10, 2025	44.90	45.94	44.73	45.82	45.82	2.51%	1,223,361
Dec 9, 2025	44.55	44.90	44.31	44.70	44.70	0.22%	697,942