Janus International Group, Inc. - JBI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	9.86	9.84	9.84	9.97	9.79	442,435
October 16, 2025	9.99	9.92	9.92	10.09	9.82	500,538
October 15, 2025	9.97	9.99	9.99	10.2	9.87	593,100
October 14, 2025	9.48	9.86	9.86	9.94	9.45	431,700
October 13, 2025	9.51	9.53	9.53	9.64	9.45	523,658
October 10, 2025	9.69	9.44	9.44	9.82	9.42	994,100
October 09, 2025	9.93	9.68	9.68	10.06	9.65	702,622
October 08, 2025	9.85	9.96	9.96	10.01	9.72	665,519
October 07, 2025	9.82	9.78	9.78	9.82	9.67	760,027
October 06, 2025	9.99	9.77	9.77	10.04	9.77	558,934
October 03, 2025	10.03	10.01	10.01	10.14	9.95	962,437
October 02, 2025	9.79	10	10	10.03	9.73	977,500
October 01, 2025	9.85	9.79	9.79	9.9	9.7	596,972
September 30, 2025	9.83	9.87	9.87	9.9	9.65	915,129
September 29, 2025	10.05	9.86	9.86	10.05	9.79	836,926
September 26, 2025	9.88	10.02	10.02	10.09	9.87	461,215
September 25, 2025	9.99	9.86	9.86	10.08	9.83	533,343
September 24, 2025	10.1	10.03	10.03	10.17	9.88	629,500
September 23, 2025	10.29	10.08	10.08	10.38	10.04	676,222
September 22, 2025	10.18	10.22	10.22	10.26	10.04	665,119
September 19, 2025	10.48	10.17	10.17	10.49	10.12	1.56M
September 18, 2025	10.2	10.45	10.45	10.51	10.13	763,100
September 17, 2025	10.45	10.17	10.17	10.8	10.13	1.05M
September 16, 2025	10.26	10.39	10.39	10.43	10.16	691,300
September 15, 2025	10.33	10.17	10.17	10.44	10.12	1.14M
September 12, 2025	10.33	10.34	10.34	10.37	10.15	933,900
September 11, 2025	10.16	10.4	10.4	10.43	10.09	526,000
September 10, 2025	10	10.07	10.07	10.11	9.99	624,900
September 09, 2025	10.18	10.01	10.01	10.21	9.99	727,500
September 08, 2025	10.32	10.21	10.21	10.42	10.14	595,627
September 05, 2025	10.34	10.37	10.37	10.5	10.22	597,100
September 04, 2025	10.25	10.19	10.19	10.26	10.09	540,125
September 03, 2025	10.09	10.12	10.12	10.21	10.05	733,823
September 02, 2025	10.1	10.15	10.15	10.28	10.07	816,200
August 29, 2025	10.45	10.35	10.35	10.48	10.27	498,232
August 28, 2025	10.52	10.41	10.41	10.52	10.23	708,200
August 27, 2025	10.38	10.45	10.45	10.48	10.32	480,700
August 26, 2025	10.42	10.38	10.38	10.51	10.33	515,800
August 25, 2025	10.46	10.49	10.49	10.54	10.42	614,600
August 22, 2025	10.05	10.57	10.57	10.7	10.01	1.95M
August 21, 2025	9.95	9.96	9.96	10.05	9.87	1.28M
August 20, 2025	10.2	10.07	10.07	10.24	10.03	976,542
August 19, 2025	10.2	10.28	10.28	10.43	10.14	963,200
August 18, 2025	10.18	10.22	10.22	10.26	10.04	1.22M
August 15, 2025	10.43	10.09	10.09	10.43	10.04	1.24M
August 14, 2025	10.48	10.42	10.42	10.6	10.31	1.25M
August 13, 2025	10.05	10.68	10.68	10.7	10.05	2.01M
August 12, 2025	9.82	10.02	10.02	10.09	9.8	1.44M
August 11, 2025	9.88	9.74	9.74	10.05	9.59	1.63M
August 08, 2025	9.99	9.81	9.81	10.02	9.58	1.97M
August 07, 2025	9.39	9.84	9.84	10.31	8.89	4.39M
August 06, 2025	8.72	8.68	8.68	8.83	8.57	1.43M
August 05, 2025	8.77	8.72	8.72	8.87	8.68	1.04M
August 04, 2025	8.64	8.74	8.74	8.82	8.53	762,800
August 01, 2025	8.53	8.55	8.55	8.62	8.3	939,800
July 31, 2025	8.64	8.57	8.57	8.68	8.49	596,900
July 30, 2025	9.01	8.73	8.73	9.06	8.65	782,721
July 29, 2025	9.1	9.01	9.01	9.1	8.87	685,500
July 28, 2025	9.17	9.01	9.01	9.19	8.99	495,300
July 25, 2025	9.19	9.14	9.14	9.19	9.02	683,100

Janus International Group, Inc. (JBI) NYSE