JBG SMITH Properties - JBGS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	17.73	17.76	17.76	17.77	17.39	792,000
November 20, 2025	18.27	17.58	17.58	18.47	17.57	819,300
November 19, 2025	17.85	18.15	18.15	18.22	16.96	578,921
November 18, 2025	17.35	17.71	17.71	17.74	17.07	1.04M
November 17, 2025	18.1	17.46	17.46	18.1	17.35	962,300
November 14, 2025	17.64	17.96	17.96	18.07	17.45	534,219
November 13, 2025	17.88	17.87	17.87	17.96	17.57	403,200
November 12, 2025	18.07	17.98	17.98	18.37	17.97	520,210
November 11, 2025	18.21	18.13	18.13	18.24	17.98	378,405
November 10, 2025	18.65	18.18	18.18	18.71	18.17	522,500
November 07, 2025	18.15	18.68	18.68	18.79	18	648,100
November 06, 2025	18.56	18.11	18.11	18.68	18.1	741,604
November 05, 2025	18.91	18.77	18.6	19.02	18.46	855,521
November 04, 2025	18.89	18.82	18.64	19.12	18.7	533,700
November 03, 2025	18.99	18.96	18.78	19.13	18.32	942,910
October 31, 2025	19.35	19.49	19.31	19.67	19.11	835,229
October 30, 2025	20.04	19.42	19.24	20.18	19.17	891,300
October 29, 2025	19.66	20.13	19.94	20.5	19.52	1.25M
October 28, 2025	21.58	21.35	21.35	21.59	20.96	397,453
October 27, 2025	21.51	21.55	21.55	21.6	21.21	663,000
October 24, 2025	21.86	21.51	21.51	21.86	21.3	558,200
October 23, 2025	20.89	21.63	21.63	21.63	20.81	493,900
October 22, 2025	20.78	20.99	20.99	21.12	20.59	529,400
October 21, 2025	20.33	20.59	20.59	20.82	20.19	823,300
October 20, 2025	20.4	20.35	20.35	20.6	20.23	359,300
October 17, 2025	20.25	20.41	20.41	20.63	20.2	441,600

JBG SMITH Properties (JBGS) NYSE