Janus International Group, Inc. (JBI)
NYSE: JBI · Real-Time Price · USD
8.17
-0.19 (-2.27%)
Jun 27, 2025, 4:00 PM - Market closed
Janus International Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.41 | 8.43 | 8.10 | 8.17 | 8.17 | -2.27% | 2,213,930 |
| Jun 26, 2025 | 8.30 | 8.44 | 8.20 | 8.36 | 8.36 | 1.58% | 1,133,357 |
| Jun 25, 2025 | 8.27 | 8.30 | 8.15 | 8.23 | 8.23 | -0.48% | 585,127 |
| Jun 24, 2025 | 8.27 | 8.29 | 8.14 | 8.27 | 8.27 | 0.85% | 714,185 |
| Jun 23, 2025 | 7.92 | 8.20 | 7.88 | 8.20 | 8.20 | 3.02% | 981,388 |
| Jun 20, 2025 | 7.94 | 8.05 | 7.87 | 7.96 | 7.96 | 0.89% | 1,673,702 |
| Jun 18, 2025 | 7.86 | 8.06 | 7.83 | 7.89 | 7.89 | - | 840,642 |
| Jun 17, 2025 | 8.00 | 8.11 | 7.86 | 7.89 | 7.89 | -2.71% | 734,277 |
| Jun 16, 2025 | 8.12 | 8.12 | 7.97 | 8.11 | 8.11 | 1.50% | 773,457 |
| Jun 13, 2025 | 8.20 | 8.32 | 7.90 | 7.99 | 7.99 | -4.88% | 1,604,550 |
| Jun 12, 2025 | 8.33 | 8.40 | 8.19 | 8.40 | 8.40 | - | 949,908 |
| Jun 11, 2025 | 8.80 | 8.80 | 8.38 | 8.40 | 8.40 | -3.67% | 1,219,377 |
| Jun 10, 2025 | 8.55 | 8.85 | 8.47 | 8.72 | 8.72 | 2.71% | 2,012,301 |
| Jun 9, 2025 | 8.29 | 8.55 | 8.26 | 8.49 | 8.49 | 3.66% | 1,152,300 |
| Jun 6, 2025 | 8.18 | 8.30 | 8.05 | 8.19 | 8.19 | 2.37% | 1,460,829 |
| Jun 5, 2025 | 8.10 | 8.15 | 7.98 | 8.00 | 8.00 | -1.36% | 1,094,132 |
| Jun 4, 2025 | 8.06 | 8.15 | 8.02 | 8.11 | 8.11 | 0.87% | 1,253,223 |
| Jun 3, 2025 | 7.93 | 8.07 | 7.85 | 8.04 | 8.04 | 1.64% | 2,199,370 |
| Jun 2, 2025 | 8.08 | 8.14 | 7.89 | 7.91 | 7.91 | -3.18% | 1,079,759 |
| May 30, 2025 | 8.19 | 8.30 | 8.13 | 8.17 | 8.17 | -0.97% | 1,544,386 |
| May 29, 2025 | 8.14 | 8.28 | 8.01 | 8.25 | 8.25 | 0.86% | 1,683,484 |
| May 28, 2025 | 8.33 | 8.39 | 8.14 | 8.18 | 8.18 | -1.33% | 1,168,707 |
| May 27, 2025 | 8.21 | 8.42 | 8.11 | 8.29 | 8.29 | 2.85% | 1,679,452 |
| May 23, 2025 | 8.05 | 8.21 | 8.01 | 8.06 | 8.06 | -2.07% | 1,892,901 |
| May 22, 2025 | 8.22 | 8.31 | 8.10 | 8.23 | 8.23 | -0.48% | 1,376,041 |
| May 21, 2025 | 8.56 | 8.60 | 8.24 | 8.27 | 8.27 | -4.83% | 938,478 |
| May 20, 2025 | 8.71 | 8.78 | 8.62 | 8.69 | 8.69 | -0.23% | 1,099,607 |
| May 19, 2025 | 8.65 | 8.76 | 8.64 | 8.71 | 8.71 | -1.69% | 750,465 |
| May 16, 2025 | 8.76 | 8.99 | 8.75 | 8.86 | 8.86 | 2.90% | 1,260,014 |
| May 15, 2025 | 8.37 | 8.64 | 8.28 | 8.61 | 8.61 | 2.26% | 2,020,160 |
| May 14, 2025 | 8.46 | 8.64 | 8.35 | 8.42 | 8.42 | -0.94% | 1,448,772 |
| May 13, 2025 | 8.51 | 8.63 | 8.44 | 8.50 | 8.50 | 0.95% | 1,533,602 |
| 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 |