JBG SMITH Properties - JBGS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	18.89	19.26	19.26	19.26	18.85	793,100
July 23, 2025	18.78	19.12	19.12	19.27	18.72	1.24M
July 22, 2025	18.2	18.71	18.71	18.74	18.18	487,000
July 21, 2025	18.26	18.24	18.24	18.43	18.15	337,000
July 18, 2025	18.31	18.12	18.12	18.41	18.01	433,500
July 17, 2025	18.07	18.16	18.16	18.28	17.93	683,339
July 16, 2025	18.31	18.2	18.2	18.51	18.02	810,100
July 15, 2025	18.53	18.22	18.22	18.59	18.18	804,542
July 14, 2025	18.34	18.48	18.48	18.74	17.7	740,108
July 11, 2025	18.46	18.45	18.45	18.77	18.17	660,112
July 10, 2025	17.79	18.34	18.34	18.45	17.79	745,500
July 09, 2025	17.57	17.91	17.91	18.15	17.51	1.13M
July 08, 2025	17.04	17.51	17.51	17.52	17.04	1.13M
July 07, 2025	16.88	17.03	17.03	17.21	16.78	927,300
July 03, 2025	16.88	17.07	17.07	17.08	16.88	397,032
July 02, 2025	17.1	16.91	16.91	17.1	16.66	1.1M
July 01, 2025	17.29	17.03	17.03	17.4	16.88	1.29M
June 30, 2025	17.56	17.3	17.3	17.56	17.02	873,100
June 27, 2025	17.54	17.48	17.48	17.64	17.29	1.71M
June 26, 2025	16.74	17.45	17.45	17.58	16.69	2.95M
June 25, 2025	17.14	16.66	16.66	17.29	16.58	1.11M
June 24, 2025	17.55	17.18	17.18	17.68	17.04	1.96M
June 23, 2025	17.83	17.53	17.53	18	16.89	1.24M
June 20, 2025	18.11	17.87	17.87	18.13	17.24	5.98M
June 18, 2025	18.21	18.04	18.04	18.5	17.85	3.34M
June 17, 2025	18.32	18.24	18.24	18.34	18.05	1.19M
June 16, 2025	18.4	18.4	18.4	18.66	18.35	1.23M
June 13, 2025	18.2	18.31	18.31	18.43	17.98	847,200
June 12, 2025	17.88	18.36	18.36	18.6	17.58	1.27M
June 11, 2025	18.1	17.9	17.9	18.18	17.76	2.24M

JBG SMITH Properties (JBGS) NYSE