Janus International Group, Inc. (JBI)
NYSE: JBI · Real-Time Price · USD
8.42
+0.22 (2.68%)
At close: May 12, 2025, 4:00 PM
8.42
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Janus International Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 8.68 | 8.76 | 8.28 | 8.42 | 8.42 | 2.68% | 2,428,065 |
| May 9, 2025 | 8.05 | 8.34 | 8.01 | 8.20 | 8.20 | 4.06% | 1,991,217 |
| May 8, 2025 | 7.75 | 8.04 | 7.53 | 7.88 | 7.88 | 10.21% | 1,574,041 |
| May 7, 2025 | 7.34 | 7.34 | 7.09 | 7.15 | 7.15 | -1.24% | 848,458 |
| May 6, 2025 | 7.21 | 7.26 | 7.13 | 7.24 | 7.24 | -0.82% | 921,813 |
| May 5, 2025 | 7.24 | 7.43 | 7.18 | 7.30 | 7.30 | 0.27% | 918,526 |
| May 2, 2025 | 7.05 | 7.29 | 7.05 | 7.28 | 7.28 | 4.60% | 840,069 |
| May 1, 2025 | 6.92 | 7.02 | 6.84 | 6.96 | 6.96 | 1.16% | 1,265,661 |
| Apr 30, 2025 | 6.97 | 6.97 | 6.80 | 6.88 | 6.88 | -2.55% | 1,285,198 |
| Apr 29, 2025 | 6.95 | 7.13 | 6.89 | 7.06 | 7.06 | 1.44% | 1,049,688 |
| Apr 28, 2025 | 6.85 | 6.97 | 6.82 | 6.96 | 6.96 | 1.46% | 782,015 |
| Apr 25, 2025 | 6.71 | 6.89 | 6.69 | 6.86 | 6.86 | 1.48% | 762,756 |
| Apr 24, 2025 | 6.60 | 6.76 | 6.54 | 6.76 | 6.76 | 2.11% | 1,332,726 |
| Apr 23, 2025 | 6.56 | 6.71 | 6.50 | 6.62 | 6.62 | 3.76% | 1,646,456 |
| Apr 22, 2025 | 6.37 | 6.46 | 6.33 | 6.38 | 6.38 | 1.11% | 1,022,026 |
| Apr 21, 2025 | 6.30 | 6.37 | 6.15 | 6.31 | 6.31 | -1.56% | 1,098,836 |
| Apr 17, 2025 | 6.05 | 6.42 | 6.05 | 6.41 | 6.41 | 5.78% | 2,325,026 |
| Apr 16, 2025 | 6.24 | 6.28 | 5.99 | 6.06 | 6.06 | -3.35% | 863,907 |
| Apr 15, 2025 | 6.30 | 6.44 | 6.23 | 6.27 | 6.27 | -0.95% | 1,172,266 |
| Apr 14, 2025 | 6.38 | 6.40 | 6.21 | 6.33 | 6.33 | 0.64% | 1,118,745 |
| Apr 11, 2025 | 6.27 | 6.33 | 6.05 | 6.29 | 6.29 | -0.63% | 1,621,007 |
| Apr 10, 2025 | 6.63 | 6.63 | 6.25 | 6.33 | 6.33 | -6.50% | 1,858,183 |
| Apr 9, 2025 | 6.41 | 6.95 | 6.24 | 6.77 | 6.77 | 3.83% | 2,725,844 |
| Apr 8, 2025 | 7.08 | 7.08 | 6.40 | 6.52 | 6.52 | -5.23% | 2,928,737 |
| Apr 7, 2025 | 6.64 | 7.11 | 6.53 | 6.88 | 6.88 | -0.29% | 4,420,648 |
| Apr 4, 2025 | 6.32 | 6.94 | 6.20 | 6.90 | 6.90 | 4.70% | 2,323,579 |
| Apr 3, 2025 | 6.86 | 6.96 | 6.40 | 6.59 | 6.59 | -7.57% | 2,313,080 |
| Apr 2, 2025 | 7.06 | 7.21 | 7.04 | 7.13 | 7.13 | -0.42% | 810,600 |
| Apr 1, 2025 | 7.18 | 7.27 | 7.08 | 7.16 | 7.16 | -0.56% | 934,905 |
| Mar 31, 2025 | 7.07 | 7.28 | 7.03 | 7.20 | 7.20 | 0.28% | 1,199,622 |
| Mar 28, 2025 | 7.51 | 7.52 | 7.18 | 7.18 | 7.18 | -4.27% | 829,947 |
| Mar 27, 2025 | 7.70 | 7.71 | 7.39 | 7.50 | 7.50 | -3.23% | 1,327,754 |
| Mar 26, 2025 | 7.83 | 7.92 | 7.72 | 7.75 | 7.75 | -1.40% | 1,019,059 |
| Mar 25, 2025 | 7.99 | 8.05 | 7.79 | 7.86 | 7.86 | -1.50% | 1,256,115 |
| Mar 24, 2025 | 7.99 | 8.13 | 7.95 | 7.98 | 7.98 | 0.50% | 1,281,981 |
| Mar 21, 2025 | 8.02 | 8.09 | 7.89 | 7.94 | 7.94 | -1.61% | 3,635,101 |
| Mar 20, 2025 | 8.24 | 8.35 | 8.05 | 8.07 | 8.07 | -3.58% | 1,205,591 |
| Mar 19, 2025 | 8.09 | 8.41 | 8.01 | 8.37 | 8.37 | 3.21% | 2,214,912 |
| Mar 18, 2025 | 8.14 | 8.19 | 8.01 | 8.11 | 8.11 | -1.46% | 1,471,773 |
| Mar 17, 2025 | 8.10 | 8.30 | 8.10 | 8.23 | 8.23 | 0.86% | 1,467,382 |
| Mar 14, 2025 | 8.10 | 8.25 | 8.04 | 8.16 | 8.16 | 1.24% | 1,378,099 |
| Mar 13, 2025 | 8.08 | 8.27 | 7.94 | 8.06 | 8.06 | -0.12% | 1,302,785 |
| Mar 12, 2025 | 8.21 | 8.25 | 7.94 | 8.07 | 8.07 | -1.22% | 1,307,185 |
| Mar 11, 2025 | 8.35 | 8.35 | 8.06 | 8.17 | 8.17 | -1.09% | 1,374,748 |
| Mar 10, 2025 | 8.31 | 8.56 | 8.18 | 8.26 | 8.26 | - | 1,838,876 |
| Mar 7, 2025 | 8.08 | 8.30 | 8.07 | 8.26 | 8.26 | 2.10% | 1,340,101 |
| Mar 6, 2025 | 8.07 | 8.13 | 7.94 | 8.09 | 8.09 | -0.25% | 1,073,688 |
| Mar 5, 2025 | 7.94 | 8.20 | 7.92 | 8.11 | 8.11 | 2.40% | 1,509,604 |
| Mar 4, 2025 | 7.77 | 8.10 | 7.53 | 7.92 | 7.92 | 0.89% | 1,684,819 |
| Mar 3, 2025 | 8.12 | 8.24 | 7.80 | 7.85 | 7.85 | -2.97% | 1,503,673 |