Janus Henderson Group plc (JHG)
NYSE: JHG · Real-Time Price · USD
42.12
+0.21 (0.50%)
At close: Oct 21, 2025, 4:00 PM EDT
42.12
0.00 (0.00%)
After-hours: Oct 21, 2025, 6:30 PM EDT
Janus Henderson Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 41.83 | 42.42 | 41.74 | 42.30 | - | 0.93% | 442,825 |
| Oct 20, 2025 | 42.07 | 42.36 | 41.81 | 41.91 | 41.91 | 0.36% | 1,273,817 |
| Oct 17, 2025 | 42.32 | 42.32 | 41.00 | 41.76 | 41.76 | -1.04% | 1,731,827 |
| Oct 16, 2025 | 44.40 | 44.42 | 42.04 | 42.20 | 42.20 | -4.95% | 1,260,956 |
| Oct 15, 2025 | 44.51 | 44.75 | 43.51 | 44.40 | 44.40 | 1.23% | 819,545 |
| Oct 14, 2025 | 42.51 | 44.19 | 42.51 | 43.86 | 43.86 | 1.50% | 1,013,732 |
| Oct 13, 2025 | 42.48 | 43.53 | 42.38 | 43.21 | 43.21 | 3.30% | 1,512,845 |
| Oct 10, 2025 | 44.01 | 44.31 | 41.74 | 41.83 | 41.83 | -4.76% | 1,722,841 |
| Oct 9, 2025 | 45.12 | 45.34 | 43.87 | 43.92 | 43.92 | -2.59% | 1,892,177 |
| Oct 8, 2025 | 45.64 | 45.84 | 45.00 | 45.09 | 45.09 | -0.60% | 842,078 |
| Oct 7, 2025 | 45.63 | 46.10 | 45.06 | 45.36 | 45.36 | -0.59% | 747,627 |
| Oct 6, 2025 | 45.92 | 46.06 | 45.04 | 45.63 | 45.63 | - | 836,283 |
| Oct 3, 2025 | 45.58 | 46.23 | 45.28 | 45.63 | 45.63 | 1.49% | 1,061,773 |
| Oct 2, 2025 | 44.20 | 45.03 | 44.08 | 44.96 | 44.96 | 1.93% | 1,071,013 |
| Oct 1, 2025 | 44.21 | 44.53 | 43.95 | 44.11 | 44.11 | -0.90% | 821,380 |
| Sep 30, 2025 | 44.97 | 45.19 | 43.84 | 44.51 | 44.51 | -0.71% | 697,983 |
| Sep 29, 2025 | 45.16 | 45.16 | 44.47 | 44.83 | 44.83 | -0.09% | 675,981 |
| Sep 26, 2025 | 44.54 | 45.02 | 44.45 | 44.87 | 44.87 | 0.97% | 537,824 |
| Sep 25, 2025 | 43.91 | 44.67 | 43.74 | 44.44 | 44.44 | 0.23% | 548,109 |
| Sep 24, 2025 | 44.60 | 44.79 | 43.90 | 44.34 | 44.34 | -0.40% | 991,348 |
| Sep 23, 2025 | 45.01 | 45.53 | 44.46 | 44.52 | 44.52 | -0.71% | 802,875 |
| Sep 22, 2025 | 44.62 | 44.97 | 44.39 | 44.84 | 44.84 | 0.04% | 1,240,855 |
| Sep 19, 2025 | 45.06 | 45.10 | 44.52 | 44.82 | 44.82 | -0.82% | 2,198,139 |
| Sep 18, 2025 | 44.95 | 45.55 | 44.93 | 45.19 | 45.19 | 1.48% | 950,139 |
| Sep 17, 2025 | 44.41 | 45.30 | 44.14 | 44.53 | 44.53 | 0.29% | 983,743 |
| Sep 16, 2025 | 44.75 | 44.87 | 43.64 | 44.40 | 44.40 | -1.31% | 990,319 |
| Sep 15, 2025 | 45.03 | 45.44 | 44.88 | 44.99 | 44.99 | 0.11% | 1,124,429 |
| Sep 12, 2025 | 45.30 | 45.40 | 44.92 | 44.94 | 44.94 | -0.95% | 750,871 |
| Sep 11, 2025 | 44.66 | 45.54 | 44.66 | 45.37 | 45.37 | 1.73% | 1,255,527 |
| Sep 10, 2025 | 44.27 | 44.71 | 44.08 | 44.60 | 44.60 | 0.61% | 1,048,201 |
| Sep 9, 2025 | 44.43 | 44.89 | 44.19 | 44.33 | 44.33 | -0.43% | 949,580 |
| Sep 8, 2025 | 44.37 | 44.61 | 43.98 | 44.52 | 44.52 | 0.54% | 1,279,604 |
| 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 |