JBG SMITH Properties - JBGS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	20.25	20.41	20.41	20.63	20.2	441,600
October 16, 2025	20.7	20.31	20.31	20.84	20.17	429,700
October 15, 2025	20.71	20.71	20.71	21.09	20.66	459,700
October 14, 2025	20.5	20.71	20.71	20.9	20.39	448,500
October 13, 2025	20.27	20.53	20.53	20.63	20.08	621,200
October 10, 2025	20.15	20.08	20.08	20.25	19.97	860,400
October 09, 2025	20.79	20.12	20.12	21.07	20.11	768,930
October 08, 2025	21.47	21.32	21.32	21.47	21.03	549,800
October 07, 2025	21.81	21.35	21.35	21.98	21.3	481,727
October 06, 2025	21.62	21.82	21.82	21.84	21.42	635,264
October 03, 2025	21.93	21.57	21.57	22.28	21.21	836,900
October 02, 2025	22.03	21.82	21.82	22.07	21.75	581,100
October 01, 2025	22.18	22.05	22.05	22.38	21.94	869,743
September 30, 2025	21.64	22.25	22.25	22.32	21.59	769,741
September 29, 2025	21.82	21.66	21.66	21.9	21.46	802,606
September 26, 2025	22.19	21.88	21.88	22.33	21.83	720,610
September 25, 2025	22.74	22.17	22.17	22.82	22	955,700
September 24, 2025	23.4	22.82	22.82	23.41	22.82	817,202
September 23, 2025	23.73	23.3	23.3	23.83	23.18	950,137
September 22, 2025	23.85	23.72	23.72	23.85	23.16	1.2M
September 19, 2025	24	23.76	23.76	24.11	23.58	6.73M
September 18, 2025	23.94	24.05	24.05	24.28	23.8	1.15M
September 17, 2025	24.19	23.87	23.87	24.3	23.78	1.51M
September 16, 2025	23.53	24.23	24.23	24.25	23.52	1.39M
September 15, 2025	23.75	23.67	23.67	23.75	23.31	846,200
September 12, 2025	23.38	23.51	23.49	23.67	23.17	897,392
September 11, 2025	23.31	23.36	23.36	23.52	23.08	1.09M
September 10, 2025	23.4	23.23	23.23	23.43	23.02	881,349
September 09, 2025	22.92	23.2	23.2	23.24	22.74	1.05M
September 08, 2025	21.67	23	23	23.12	21.52	1.34M
September 05, 2025	22.09	22.73	22.73	22.76	22.02	960,600
September 04, 2025	21.4	21.97	21.97	22.08	21.39	1.11M
September 03, 2025	21.26	21.5	21.5	21.51	21.03	675,331
September 02, 2025	21.17	21.31	21.31	21.39	21.11	897,900
August 29, 2025	21.21	21.44	21.44	21.45	20.99	678,741
August 28, 2025	21.21	21.19	21.19	21.3	20.82	586,000
August 27, 2025	20.84	21.28	21.28	21.3	20.81	1.45M
August 26, 2025	20.74	20.82	20.82	20.84	20.6	1.39M
August 25, 2025	20.65	20.79	20.79	20.89	20.52	633,300
August 22, 2025	20.47	20.58	20.58	20.96	20.3	965,600
August 21, 2025	20.65	20.29	20.29	20.8	20.2	487,417
August 20, 2025	20.67	20.77	20.77	20.87	20.49	650,400
August 19, 2025	19.83	20.65	20.65	20.66	19.83	778,100
August 18, 2025	19.76	19.9	19.9	19.99	19.59	2.26M
August 15, 2025	20.1	19.73	19.73	20.19	19.58	864,747
August 14, 2025	20.15	20.07	20.07	20.24	19.86	700,400
August 13, 2025	19.91	20.28	20.28	20.29	19.82	1.01M
August 12, 2025	19.5	19.9	19.9	20.11	19.47	2.86M
August 11, 2025	19.42	19.4	19.4	19.68	19.08	1.08M
August 08, 2025	19.89	19.53	19.53	20.04	19.5	963,000
August 07, 2025	20.1	19.91	19.91	20.21	19.52	949,534
August 06, 2025	20.32	20.12	19.95	20.47	20.04	878,300
August 05, 2025	20.53	20.43	20.25	20.71	19.99	1.1M
August 04, 2025	20.93	20.56	20.38	21.04	20.41	1.71M
August 01, 2025	21.1	20.91	20.73	21.25	20.56	1.66M
July 31, 2025	21.44	21.18	21	22.45	21.17	1.49M
July 30, 2025	19.54	21.48	21.29	22.45	19.41	1.85M
July 29, 2025	19.54	19.24	19.07	19.54	18.79	1.56M
July 28, 2025	19.57	19.3	19.13	19.57	19.04	1.14M
July 25, 2025	19.38	19.54	19.54	19.6	19.3	761,643

JBG SMITH Properties (JBGS) NYSE