JBG SMITH Properties (JBGS) NYSE

Currency In USD

JBGS Historical Return

If you invested $1000 in JBG SMITH Properties (JBGS) since IPO date, it would be worth $466.42 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $443.65, while $1000 invested 1 year ago would be worth $539.85. This corresponds to total returns of -53.36%, -55.63%, -46.01%, respectively, with annualized returns of -7.87%, -14.99%, -46.01%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

JBGS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2026	10.89	10.98	10.98	11.08	10.8	1.01M
October 19, 2026	11.14	10.8	10.8	11.14	10.79	1.27M
October 16, 2026	11.14	11.15	11.15	11.25	10.82	548,820
October 15, 2026	11.13	11.08	11.08	11.27	11.02	944,076
October 14, 2026	11.04	10.95	10.95	11.04	10.84	659,761
October 13, 2026	11.18	11.15	11.15	11.25	11.05	538,432
October 12, 2026	10.89	11.06	11.06	11.18	10.74	749,040
October 09, 2026	11.06	10.92	10.92	11.09	10.78	709,752
October 08, 2026	10.84	11.02	11.02	11.09	10.77	1.57M
October 07, 2026	10.84	10.81	10.81	10.92	10.76	1.41M
October 06, 2026	10.94	10.86	10.86	11.07	10.8	981,538
October 05, 2026	10.51	10.83	10.83	10.9	10.43	1.28M
October 02, 2026	10.51	10.56	10.56	10.67	10.44	764,990
October 01, 2026	10	10.37	10.37	10.38	9.93	1.01M
September 30, 2026	10.18	10.04	10.04	10.29	9.99	705,477
September 29, 2026	10.12	10.1	10.1	10.32	9.95	1.13M
September 28, 2026	10.54	10.17	10.17	10.54	10.13	1M
September 25, 2026	10.41	10.53	10.53	10.63	10.32	1.05M
September 24, 2026	10.62	10.41	10.41	10.84	10.41	1.28M
September 23, 2026	10.96	10.65	10.65	10.96	10.47	1.11M
September 22, 2026	11.3	11.01	11.01	11.33	10.78	1.16M
September 21, 2026	11.33	11.21	11.21	11.35	11.17	904,266
September 18, 2026	11.34	11.23	11.23	11.38	11.2	4.98M
September 17, 2026	11.37	11.42	11.42	11.55	11.23	891,813
September 16, 2026	11.2	11.26	11.26	11.39	11.16	1.44M
September 15, 2026	11.25	11.13	11.13	11.27	11.13	630,138
September 11, 2026	11.28	11.37	11.37	11.44	11.18	601,064
September 10, 2026	11.19	11.26	11.26	11.41	11.05	961,924
September 09, 2026	11.45	11.19	11.19	11.47	11.1	780,825
September 08, 2026	11.68	11.42	11.42	11.73	11.41	764,606
September 04, 2026	11.72	11.7	11.7	12	11.65	676,748
September 03, 2026	12.12	11.75	11.75	12.12	11.73	884,804
September 02, 2026	11.84	11.93	11.93	12.06	11.58	737,296
September 01, 2026	11.97	11.77	11.77	12	11.76	913,865
August 31, 2026	12.04	12.05	12.05	12.13	11.85	1.12M
August 28, 2026	12.17	12.08	12.08	12.34	12.04	672,367
August 27, 2026	12.23	12.1	12.1	12.37	11.95	760,871
August 26, 2026	12.7	12.35	12.35	12.7	12.11	927,825
August 25, 2026	12.47	12.65	12.65	12.69	12.47	681,177
August 24, 2026	12.63	12.5	12.5	12.77	12.47	713,926
August 21, 2026	12.37	12.5	12.5	12.65	12.37	1.12M
August 20, 2026	12.1	12.37	12.37	12.52	11.97	525,104
August 19, 2026	11.53	12.18	12.18	12.25	11.53	582,565
August 18, 2026	11.46	11.43	11.43	11.51	11.24	934,474
August 17, 2026	11.36	11.39	11.39	11.52	11.33	740,156
August 14, 2026	11.84	11.48	11.48	11.94	11.48	709,779
August 13, 2026	11.76	11.81	11.81	11.96	11.69	870,654
August 12, 2026	11.42	11.8	11.8	11.99	11.38	844,812
August 11, 2026	11.21	11.39	11.39	11.49	11.17	0
August 10, 2026	12.06	11.21	11.21	12.06	10.77	1.79M
August 07, 2026	12.07	12.16	12.16	12.38	12.07	554,874
August 06, 2026	12.3	12.14	12.14	12.33	12.05	683,738
August 05, 2026	11.52	12.2	12.2	12.34	11.51	1.1M
August 04, 2026	13.2	11.98	11.98	13.2	11.32	4.13M
August 03, 2026	14.19	14.23	14.23	14.29	14.05	521,583
July 31, 2026	14.2	14.05	14.05	14.26	13.99	498,316
July 30, 2026	14.43	14.08	14.08	14.43	14.02	497,951
July 29, 2026	14.44	14.53	14.53	14.76	14.43	457,952
July 28, 2026	14.44	14.37	14.37	14.56	14.2	411,228
July 27, 2026	14.47	14.29	14.29	14.6	14.23	425,419