Janus International Group, Inc. (JBI) NYSE
5.12
-0.13(-2.48%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
JBI Historical Return
If you invested $1000 in Janus International Group, Inc. (JBI) since IPO date, it would be worth $524.05 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $382.09, while $1000 invested 1 year ago would be worth $636.82. This corresponds to total returns of -47.59%, -61.79%, -36.32%, respectively, with annualized returns of -9.52%, -17.5%, -36.32%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
JBI Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5.27 | 5.12 | 5.12 | 5.3 | 5.1 | 1.54M |
| June 01, 2026 | 5.24 | 5.25 | 5.25 | 5.29 | 5.11 | 1.38M |
| May 29, 2026 | 5.42 | 5.34 | 5.34 | 5.5 | 5.3 | 1.57M |
| May 28, 2026 | 5.25 | 5.39 | 5.39 | 5.42 | 5.23 | 1.5M |
| May 27, 2026 | 5.42 | 5.29 | 5.29 | 5.47 | 5.26 | 885,936 |
| May 26, 2026 | 5.28 | 5.31 | 5.31 | 5.36 | 5.23 | 1.01M |
| May 22, 2026 | 5.15 | 5.2 | 5.2 | 5.21 | 5.06 | 2M |
| May 21, 2026 | 4.93 | 5.13 | 5.13 | 5.19 | 4.93 | 1.65M |
| May 20, 2026 | 4.79 | 5.03 | 5.03 | 5.06 | 4.72 | 1.65M |
| May 19, 2026 | 4.81 | 4.74 | 4.74 | 4.81 | 4.64 | 1.48M |
| May 18, 2026 | 4.85 | 4.88 | 4.88 | 4.97 | 4.81 | 1.79M |
| May 15, 2026 | 4.9 | 4.81 | 4.81 | 4.97 | 4.68 | 1.99M |
| May 14, 2026 | 5.18 | 5 | 5 | 5.32 | 4.99 | 2.95M |
| May 13, 2026 | 4.84 | 5.09 | 5.09 | 5.11 | 4.82 | 1.95M |
| May 12, 2026 | 4.46 | 4.96 | 4.96 | 4.96 | 4.28 | 4.01M |
| May 11, 2026 | 4.92 | 5.08 | 5.08 | 5.17 | 4.9 | 1.25M |
| May 08, 2026 | 5.27 | 5.21 | 5.21 | 5.31 | 5.19 | 1.01M |
| May 07, 2026 | 5.38 | 5.23 | 5.23 | 5.46 | 5.23 | 997,841 |
| May 06, 2026 | 5.07 | 5.3 | 5.3 | 5.34 | 5.07 | 1.36M |
| May 05, 2026 | 4.92 | 5.08 | 5.08 | 5.13 | 4.88 | 4.27M |
| May 04, 2026 | 5.09 | 4.93 | 4.93 | 5.12 | 4.87 | 2.26M |
| May 01, 2026 | 5.26 | 5.15 | 5.15 | 5.26 | 5.09 | 1.54M |
| April 30, 2026 | 5.25 | 5.2 | 5.2 | 5.31 | 5.15 | 1.83M |
| April 29, 2026 | 5.36 | 5.21 | 5.21 | 5.44 | 5.2 | 1.66M |
| April 28, 2026 | 5.43 | 5.43 | 5.43 | 5.48 | 5.37 | 1.36M |
| April 27, 2026 | 5.41 | 5.45 | 5.45 | 5.57 | 5.41 | 1.58M |
| April 24, 2026 | 5.39 | 5.44 | 5.44 | 5.49 | 5.33 | 1.11M |
| April 23, 2026 | 5.47 | 5.37 | 5.37 | 5.52 | 5.33 | 714,514 |
| April 22, 2026 | 5.54 | 5.48 | 5.48 | 5.63 | 5.43 | 679,678 |
| April 21, 2026 | 5.78 | 5.51 | 5.51 | 5.85 | 5.49 | 733,536 |
| April 20, 2026 | 5.63 | 5.75 | 5.75 | 5.81 | 5.6 | 2.16M |
| April 17, 2026 | 5.42 | 5.54 | 5.54 | 5.64 | 5.41 | 1.61M |
| April 16, 2026 | 5.37 | 5.24 | 5.24 | 5.4 | 5.17 | 1.54M |
| April 15, 2026 | 5.58 | 5.34 | 5.34 | 5.6 | 5.33 | 1.03M |
| April 14, 2026 | 5.55 | 5.6 | 5.6 | 5.63 | 5.53 | 666,448 |
| April 13, 2026 | 5.31 | 5.52 | 5.52 | 5.57 | 5.3 | 862,553 |
| April 10, 2026 | 5.45 | 5.39 | 5.39 | 5.48 | 5.38 | 785,842 |
| April 09, 2026 | 5.23 | 5.43 | 5.43 | 5.5 | 5.23 | 924,819 |
| April 08, 2026 | 5.43 | 5.26 | 5.26 | 5.44 | 5.22 | 1.75M |
| April 07, 2026 | 4.93 | 5.03 | 5.03 | 5.04 | 4.89 | 2.16M |
| April 06, 2026 | 4.91 | 5 | 5 | 5.01 | 4.86 | 1.25M |
| April 02, 2026 | 4.87 | 4.92 | 4.92 | 4.98 | 4.75 | 1.82M |
| April 01, 2026 | 5.18 | 5.06 | 5.06 | 5.22 | 5.05 | 1.43M |
| March 31, 2026 | 5.07 | 5.15 | 5.15 | 5.21 | 4.97 | 1.88M |
| March 30, 2026 | 5.07 | 4.94 | 4.94 | 5.09 | 4.92 | 1.85M |
| March 27, 2026 | 5.12 | 5 | 5 | 5.18 | 4.99 | 2.42M |
| March 26, 2026 | 5.24 | 5.19 | 5.19 | 5.35 | 5.15 | 1.7M |
| March 25, 2026 | 5.46 | 5.34 | 5.34 | 5.47 | 5.17 | 1.44M |
| March 24, 2026 | 5.35 | 5.33 | 5.33 | 5.43 | 5.24 | 1.53M |
| March 23, 2026 | 5.57 | 5.44 | 5.44 | 5.68 | 5.41 | 1.57M |
| March 20, 2026 | 5.37 | 5.25 | 5.25 | 5.42 | 5.22 | 2.57M |
| March 19, 2026 | 5.37 | 5.37 | 5.37 | 5.47 | 5.31 | 1.37M |
| March 18, 2026 | 5.4 | 5.46 | 5.46 | 5.52 | 5.37 | 1.87M |
| March 17, 2026 | 5.4 | 5.49 | 5.49 | 5.57 | 5.37 | 1.97M |
| March 16, 2026 | 5.25 | 5.33 | 5.33 | 5.39 | 5.19 | 2.24M |
| March 13, 2026 | 5.31 | 5.17 | 5.17 | 5.44 | 5.14 | 2.57M |
| March 12, 2026 | 5.39 | 5.23 | 5.23 | 5.52 | 5.2 | 3.77M |
| March 11, 2026 | 5.59 | 5.56 | 5.56 | 5.67 | 5.53 | 2.77M |
| March 10, 2026 | 5.38 | 5.58 | 5.58 | 5.7 | 5.36 | 2.56M |
| March 09, 2026 | 5.14 | 5.39 | 5.39 | 5.39 | 4.94 | 4.93M |
