JBG SMITH Properties - JBGS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.62	15.69	15.69	15.8	15.28	635,528
February 19, 2026	15.85	15.63	15.63	15.85	15.2	652,800
February 18, 2026	16.3	15.77	15.77	16.68	15.44	594,600
February 17, 2026	15.79	15.98	15.98	16.36	15.74	707,200
February 13, 2026	15.72	15.94	15.94	16.09	15.69	495,504
February 12, 2026	16.16	15.69	15.69	16.16	15.43	779,840
February 11, 2026	16.52	16.11	16.11	16.78	16.01	452,519
February 10, 2026	16.47	16.4	16.4	16.54	16.36	366,912
February 09, 2026	16.46	16.39	16.39	16.57	16.31	294,035
February 06, 2026	16.49	16.63	16.63	16.69	16.31	683,503
February 05, 2026	16.52	16.42	16.42	16.59	16.31	468,414
February 04, 2026	16.63	16.55	16.55	16.9	16.49	655,635
February 03, 2026	16.4	16.44	16.44	16.63	16.17	527,100
February 02, 2026	16.93	16.44	16.44	16.93	16.36	643,924
January 30, 2026	16.57	16.84	16.84	16.92	16.38	857,216
January 29, 2026	16.57	16.62	16.62	16.68	16.4	554,919
January 28, 2026	16.9	16.43	16.43	16.94	16.41	675,312
January 27, 2026	16.85	16.85	16.85	16.96	16.73	564,100
January 26, 2026	17.01	16.8	16.8	17.12	16.74	445,347
January 23, 2026	17.21	17.14	17.14	17.36	17.04	319,512
January 22, 2026	17.64	17.36	17.36	17.82	17.26	384,622
January 21, 2026	16.8	17.51	17.51	17.59	16.8	368,500
January 20, 2026	16.86	17.25	17.25	17.47	16.86	359,200
January 16, 2026	17.25	17.62	17.62	17.65	17.21	326,700
January 15, 2026	17.4	17.28	17.28	17.46	17.25	249,259
January 14, 2026	17.23	17.33	17.33	17.42	17.07	325,631
January 13, 2026	17.14	17.32	17.32	17.63	16.98	568,739
January 12, 2026	17.13	17.06	17.06	17.2	16.84	523,402
January 09, 2026	17.12	17.15	17.15	17.45	16.88	346,600
January 08, 2026	16.8	17.13	17.13	17.2	16.8	312,503
January 07, 2026	17.09	16.92	16.92	17.16	16.79	414,400
January 06, 2026	16.72	17.08	17.08	17.15	16.56	495,800
January 05, 2026	16.66	16.79	16.79	17	16.53	433,700
January 02, 2026	17	16.7	16.7	17	16.55	658,012
December 31, 2025	17.12	17.01	17.01	17.12	16.85	343,100
December 30, 2025	16.83	17.07	17.07	17.15	16.73	403,600
December 29, 2025	17.05	17.02	16.85	17.16	16.94	429,320
December 26, 2025	16.95	17.02	17.02	17.07	16.83	313,007
December 24, 2025	16.83	17.07	17.07	17.11	16.77	180,682
December 23, 2025	17.21	16.9	16.9	17.36	16.83	491,600
December 22, 2025	17.22	17.29	17.29	17.51	17.13	525,718
December 19, 2025	17.27	17.22	17.22	17.47	17.09	2.89M
December 18, 2025	17.38	17.4	17.4	17.54	17.12	547,700
December 17, 2025	17.29	17.26	17.26	17.56	17.1	537,746
December 16, 2025	17.42	17.3	17.3	17.44	17.04	613,249
December 15, 2025	17.26	17.44	17.44	17.56	17.04	549,300
December 12, 2025	17.6	17.26	17.26	17.68	17.14	489,000
December 11, 2025	17.92	17.53	17.53	17.97	17.18	697,500
December 10, 2025	17.82	17.78	17.78	18.08	17.65	790,104
December 09, 2025	17.78	17.84	17.84	18.01	17.66	589,200
December 08, 2025	17.91	17.71	17.71	17.96	17.38	803,407
December 05, 2025	18.3	17.92	17.92	18.3	17.77	742,347
December 04, 2025	18.09	18.17	18.17	18.33	17.97	444,851
December 03, 2025	18.22	18.11	18.11	18.51	17.99	516,100
December 02, 2025	18.17	18.16	18.16	18.36	17.89	419,047
December 01, 2025	18.05	18.06	18.06	18.15	17.82	611,211
November 28, 2025	18.29	18.23	18.23	18.4	18.13	256,700
November 26, 2025	18.21	18.41	18.41	18.69	18.21	877,910
November 25, 2025	18.28	18.22	18.22	18.68	18.22	775,232
November 24, 2025	17.81	18.25	18.25	18.28	17.36	1.43M

JBG SMITH Properties (JBGS) NYSE