Janus Henderson Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	38.43	39.01	38.05	38.74	38.74	1.57%	1,196,998
Jun 26, 2025	37.58	38.26	37.54	38.14	38.14	1.82%	966,814
Jun 25, 2025	37.63	37.75	37.18	37.46	37.46	-0.29%	975,480
Jun 24, 2025	37.18	37.74	36.91	37.57	37.57	2.45%	1,135,853
Jun 23, 2025	36.53	36.89	35.76	36.67	36.67	-0.14%	1,065,959
Jun 20, 2025	36.89	36.98	36.56	36.72	36.72	0.22%	1,281,445
Jun 18, 2025	36.29	37.09	36.29	36.64	36.64	0.91%	869,547
Jun 17, 2025	36.60	37.02	36.17	36.31	36.31	-1.73%	840,401
Jun 16, 2025	36.62	37.11	36.34	36.95	36.95	2.21%	1,061,767
Jun 13, 2025	36.39	36.79	36.04	36.15	36.15	-2.38%	777,244
Jun 12, 2025	36.52	37.04	36.21	37.03	37.03	0.49%	777,262
Jun 11, 2025	37.15	37.36	36.82	36.85	36.85	-0.14%	892,450
Jun 10, 2025	36.80	37.17	36.64	36.90	36.90	0.33%	827,330
Jun 9, 2025	36.98	37.08	36.55	36.78	36.78	-	957,376
Jun 6, 2025	36.64	36.85	36.48	36.78	36.78	2.20%	1,261,443
Jun 5, 2025	36.25	36.51	35.88	35.99	35.99	-0.42%	943,930
Jun 4, 2025	36.28	36.60	36.13	36.14	36.14	-0.55%	1,704,942
Jun 3, 2025	36.20	36.46	35.71	36.34	36.34	0.30%	1,663,783
Jun 2, 2025	36.24	36.33	35.56	36.23	36.23	-0.28%	1,786,193
May 30, 2025	36.77	36.88	36.02	36.33	36.33	-1.92%	1,807,219
May 29, 2025	37.34	37.35	36.67	37.04	37.04	0.14%	1,202,340
May 28, 2025	37.26	37.36	36.89	36.99	36.99	-0.88%	2,940,386
May 27, 2025	36.85	37.36	36.46	37.32	37.32	2.92%	1,402,744
May 23, 2025	35.74	36.47	35.64	36.26	36.26	-0.77%	1,370,336
May 22, 2025	36.44	36.93	36.32	36.54	36.54	0.14%	1,374,199
May 21, 2025	37.69	37.74	36.48	36.49	36.49	-4.02%	1,678,648
May 20, 2025	38.10	38.44	37.92	38.02	38.02	-0.96%	1,341,220
May 19, 2025	37.84	38.56	37.84	38.39	38.39	-0.83%	1,500,076
May 16, 2025	38.46	38.82	38.40	38.71	38.71	0.81%	1,622,923
May 15, 2025	38.16	38.43	37.97	38.40	38.40	0.08%	1,038,363
May 14, 2025	38.34	38.81	38.31	38.37	38.37	0.34%	1,338,815
May 13, 2025	38.35	38.77	38.17	38.24	38.24	-0.18%	1,323,278
May 12, 2025	37.87	38.60	37.79	38.31	38.31	5.36%	1,575,856
May 9, 2025	36.58	36.67	36.11	36.36	35.98	-0.27%	961,370
May 8, 2025	36.23	37.05	36.12	36.46	36.08	2.47%	1,975,460
May 7, 2025	35.36	35.89	35.34	35.58	35.21	1.51%	1,366,968
May 6, 2025	34.61	35.46	34.54	35.05	34.69	-0.45%	1,322,751
May 5, 2025	35.22	35.83	35.13	35.21	34.85	-1.18%	1,272,972
May 2, 2025	35.23	35.82	34.98	35.63	35.26	2.80%	1,773,694
May 1, 2025	32.92	35.05	32.92	34.66	34.30	4.37%	2,313,604
Apr 30, 2025	32.78	33.23	32.22	33.21	32.87	-0.45%	1,768,015
Apr 29, 2025	32.99	33.46	32.59	33.36	33.02	0.60%	1,002,821
Apr 28, 2025	32.88	33.57	32.79	33.16	32.82	1.01%	1,478,094
Apr 25, 2025	32.99	33.24	32.63	32.83	32.49	-0.36%	1,277,149
Apr 24, 2025	31.94	33.24	31.88	32.95	32.61	3.58%	1,845,943
Apr 23, 2025	31.99	33.06	31.60	31.81	31.48	2.75%	1,656,294
Apr 22, 2025	30.29	31.05	29.99	30.96	30.64	4.63%	1,586,277
Apr 21, 2025	30.27	30.60	29.29	29.59	29.28	-3.68%	1,428,838
Apr 17, 2025	30.69	31.18	30.50	30.72	30.40	0.56%	1,086,919
Apr 16, 2025	30.92	31.20	30.10	30.55	30.23	-2.43%	1,702,416