JBG SMITH Properties - JBGS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

JBG SMITH Properties (JBGS) NYSE