Janus Living, Inc. (JAN) NYSE

25.45

-0.55(-2.12%)

Updated at June 02 04:00PM

Currency In USD

JAN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	25.86	25.45	25.45	26.17	25.3	933,816
June 01, 2026	25.57	26	26	26.31	25.08	1.39M
May 29, 2026	27.31	26.77	26.77	27.38	26.77	593,051
May 28, 2026	26.98	27.54	27.54	27.61	26.91	410,115
May 27, 2026	26.75	27.1	27.1	27.5	26.7	302,501
May 26, 2026	26.57	26.9	26.9	27.19	26.29	382,425
May 22, 2026	26.68	26.72	26.72	26.84	26.42	430,664
May 21, 2026	26.69	26.76	26.76	26.92	26.23	517,897
May 20, 2026	26.42	26.69	26.69	27.09	26.41	339,147
May 19, 2026	26.4	26.55	26.55	26.78	26	609,017
May 18, 2026	26.7	26.6	26.6	27.54	26.19	402,274
May 15, 2026	27.05	26.68	26.68	27.24	26.5	478,872
May 14, 2026	27.42	27.05	27.05	27.43	26.85	285,021
May 13, 2026	26.91	27.31	27.31	27.5	26.73	441,725
May 12, 2026	27.21	27.02	27.02	27.51	26.55	662,778
May 11, 2026	28.03	27.23	27.23	28.15	27.23	447,484
May 08, 2026	27.6	27.92	27.92	28.52	27.46	1.42M
May 07, 2026	26.61	27.42	27.42	27.46	26.46	727,032
May 06, 2026	27	26.49	26.49	27.25	25.91	482,238
May 05, 2026	26.33	26.25	26.25	26.74	26.16	413,964
May 04, 2026	26.35	26.32	26.32	26.43	25.89	302,844
May 01, 2026	26.25	26.47	26.47	26.69	26.06	443,774
April 30, 2026	26.33	26.24	26.24	26.48	25.92	575,000
April 29, 2026	25.46	26.13	26.13	26.27	25.26	630,720
April 28, 2026	25.05	25.26	25.26	25.69	24.8	875,732
April 27, 2026	25.2	24.85	24.85	25.31	24.78	391,836
April 24, 2026	24.64	25.11	25.11	25.3	24.26	666,050
April 23, 2026	24.06	24.7	24.7	24.92	23.86	656,373
April 22, 2026	24.9	24.15	24.15	25.4	23.89	1.37M
April 21, 2026	25.08	24.72	24.72	25.2	24.63	717,775
April 20, 2026	25.74	25.17	25.17	26.17	25.01	449,799
April 17, 2026	26.08	25.75	25.75	26.61	25.75	808,130
April 16, 2026	26.44	25.86	25.86	26.71	25.36	1.15M
April 15, 2026	25.96	26.14	26.14	26.14	25.14	1.21M
April 14, 2026	24.1	25.75	25.75	25.89	24.1	1.64M
April 13, 2026	23.84	23.99	23.99	24.35	23.7	742,920
April 10, 2026	23.49	23.85	23.85	23.85	23.36	744,405
April 09, 2026	23.6	23.37	23.37	24.04	23.36	500,153
April 08, 2026	23.74	23.7	23.7	24	23.4	471,728
April 07, 2026	23.39	23.53	23.53	23.65	23.19	626,762
April 06, 2026	24	23.35	23.35	24	23.28	725,361
April 02, 2026	23.1	23.89	23.89	24	23	1.36M
April 01, 2026	23.55	23.35	23.35	23.92	23.3	597,191
March 31, 2026	22.99	23.57	23.57	23.88	22.93	1.34M
March 30, 2026	23.08	22.89	22.89	23.2	22.77	1.25M
March 27, 2026	23.18	22.88	22.88	23.58	22.81	1.33M
March 26, 2026	23.38	23.45	23.45	23.95	23.22	5.06M
March 25, 2026	23.56	23.64	23.64	24	23.43	1.57M
March 24, 2026	23.45	23.75	23.75	24	23.32	1.48M
March 23, 2026	23	23.75	23.75	24.36	22.99	3.11M
March 20, 2026	-1	-1	23.6	-1	-1	0