Janus Henderson Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2025	42.42	43.14	42.22	42.75	42.75	0.16%	1,143,370
Aug 8, 2025	42.70	43.15	42.42	42.68	42.28	0.57%	1,123,141
Aug 7, 2025	43.34	43.48	42.30	42.44	42.05	-1.60%	1,250,729
Aug 6, 2025	43.13	43.26	42.82	43.13	42.73	0.33%	856,680
Aug 5, 2025	43.17	43.51	42.46	42.99	42.59	-0.42%	1,011,200
Aug 4, 2025	42.69	43.32	42.45	43.17	42.77	2.06%	1,164,879
Aug 1, 2025	42.95	43.10	41.50	42.30	41.91	-2.31%	1,592,478
Jul 31, 2025	42.36	44.33	42.29	43.30	42.90	0.35%	2,101,812
Jul 30, 2025	43.41	43.82	42.93	43.15	42.75	0.07%	1,798,959
Jul 29, 2025	43.30	43.53	42.78	43.12	42.72	0.33%	773,367
Jul 28, 2025	43.23	43.26	42.80	42.98	42.58	-0.35%	633,358
Jul 25, 2025	43.17	43.30	42.75	43.13	42.73	0.19%	569,505
Jul 24, 2025	42.85	43.61	42.57	43.05	42.65	0.47%	1,177,237
Jul 23, 2025	42.42	42.97	42.28	42.85	42.45	1.54%	897,001
Jul 22, 2025	41.32	42.30	41.32	42.20	41.81	2.03%	1,319,443
Jul 21, 2025	41.70	41.79	41.30	41.36	40.98	-0.51%	964,449
Jul 18, 2025	41.80	42.01	41.35	41.57	41.19	-0.26%	1,265,192