Skip to main content
Janus International Group, Inc. (JBI)
NYSE: JBI · Real-Time Price · USD
6.12
-0.07 (-1.13%)
Dec 5, 2025, 4:00 PM EST - Market closed

Janus International Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.036.336.036.126.12-1.13%3,968,336
Dec 4, 20256.436.626.186.196.19-2.83%2,725,081
Dec 3, 20256.086.436.056.376.375.29%2,824,717
Dec 2, 20256.126.145.976.056.05-0.17%2,480,991
Dec 1, 20256.146.246.056.066.06-2.42%1,494,186
Nov 28, 20256.256.286.166.216.21-0.32%833,609
Nov 26, 20256.166.286.126.236.230.81%1,947,092
Nov 25, 20255.976.215.976.186.183.52%2,268,212
Nov 24, 20255.905.995.805.975.970.84%1,272,746
Nov 21, 20255.786.115.765.925.922.96%1,624,868
Nov 20, 20255.936.045.735.755.75-1.88%1,562,756
Nov 19, 20255.946.035.825.865.86-0.68%1,312,891
Nov 18, 20255.895.985.835.905.90-1.01%1,543,802
Nov 17, 20255.936.155.865.965.960.68%1,958,316
Nov 14, 20255.866.085.805.925.92-1.99%2,052,295
Nov 13, 20256.246.335.976.046.04-3.21%1,649,066
Nov 12, 20256.306.466.186.246.24-0.79%1,760,220
Nov 11, 20256.486.506.236.296.29-2.63%1,526,207
Nov 10, 20256.816.826.226.466.46-4.01%2,057,746
Nov 7, 20256.806.866.076.736.73-2.46%4,243,243
Nov 6, 20258.558.796.536.906.90-25.73%5,140,184
Nov 5, 20259.329.489.209.299.29-0.75%1,586,775
Nov 4, 20259.579.599.359.369.36-2.70%733,078
Nov 3, 20259.609.819.479.629.620.21%803,936
Oct 31, 20259.639.689.559.609.60-0.72%868,916
Oct 30, 20259.859.979.609.679.67-2.72%828,046
Oct 29, 202510.1410.279.839.949.94-2.55%1,284,873
Oct 28, 202510.0010.259.9910.2010.200.99%887,103
Oct 27, 202510.2310.3210.1010.1010.10-0.69%493,570
Oct 24, 202510.2710.3010.1710.1710.170.10%463,624
Oct 23, 202510.0810.1710.0010.1610.160.89%482,080
Oct 22, 202510.1810.2910.0410.0710.07-1.37%586,323
Oct 21, 202510.0210.329.9910.2110.211.49%483,350
Oct 20, 20259.9210.099.8810.0610.062.24%400,256
Oct 17, 20259.869.979.799.849.84-0.81%442,435
Oct 16, 20259.9910.099.839.929.92-0.70%500,538
Oct 15, 20259.9710.209.879.999.991.32%593,095
Oct 14, 20259.489.949.459.869.863.46%431,700
Oct 13, 20259.519.649.459.539.530.95%523,658
Oct 10, 20259.699.829.429.449.44-2.48%994,066
Oct 9, 20259.9310.069.659.689.68-2.81%702,622
Oct 8, 20259.8510.019.729.969.961.84%665,519
Oct 7, 20259.829.829.679.789.780.10%760,027
Oct 6, 202510.0310.069.779.779.77-2.40%558,934
Oct 3, 202510.0310.149.9510.0110.010.10%962,437
Oct 2, 20259.7910.039.7310.0010.002.15%977,461
Oct 1, 20259.859.909.709.799.79-0.81%596,972
Sep 30, 20259.839.909.659.879.870.10%915,129
Sep 29, 202510.0510.059.799.869.86-1.60%836,926
Sep 26, 20259.8810.099.8710.0210.021.62%461,215
Sep 25, 20259.9910.089.839.869.86-1.69%533,343
Sep 24, 202510.1010.179.8810.0310.03-0.50%629,451
Sep 23, 202510.2910.3810.0410.0810.08-1.37%676,222
Sep 22, 202510.1810.2610.0410.2210.220.49%665,119
Sep 19, 202510.4810.4910.1210.1710.17-2.68%1,562,692
Sep 18, 202510.2010.5110.1310.4510.452.75%763,072
Sep 17, 202510.4510.8010.1310.1710.17-2.12%1,045,620
Sep 16, 202510.2610.4310.1610.3910.392.16%691,275
Sep 15, 202510.3310.4410.1210.1710.17-1.64%1,140,440
Sep 12, 202510.3310.3710.1610.3410.34-0.58%933,879
Sep 11, 202510.1610.4310.0910.4010.403.28%525,967
Sep 10, 202510.0010.1110.0010.0710.070.60%624,896
Sep 9, 202510.1810.2110.0010.0110.01-1.96%727,454
Sep 8, 202510.3210.4210.1410.2110.21-1.54%595,627
Sep 5, 202510.3410.5010.2210.3710.371.77%597,059
Sep 4, 202510.2510.2610.0910.1910.190.69%540,125
Sep 3, 202510.0910.2110.0510.1210.12-0.30%733,823
Sep 2, 202510.1010.2810.0710.1510.15-1.93%816,191
Aug 29, 202510.4510.4810.2710.3510.35-0.58%498,232
Aug 28, 202510.5210.5210.2310.4110.41-0.38%708,192
Aug 27, 202510.3810.4810.3210.4510.450.67%480,659
Aug 26, 202510.4210.5110.3310.3810.38-1.05%515,788
Aug 25, 202510.4610.5410.4210.4910.49-0.76%614,582
Aug 22, 202510.0510.7010.0110.5710.576.12%1,954,476
Aug 21, 20259.9510.059.879.969.96-1.09%1,281,465
Aug 20, 202510.2010.2410.0310.0710.07-2.04%976,542
Aug 19, 202510.2010.4310.1410.2810.280.59%963,198
Aug 18, 202510.1810.2610.0410.2210.221.29%1,216,212
Aug 15, 202510.4310.4310.0410.0910.09-3.17%1,235,763
Aug 14, 202510.4810.6010.3110.4210.42-2.43%1,249,228
Aug 13, 202510.0510.7010.0510.6810.686.59%2,007,942
Aug 12, 20259.8210.099.8010.0210.022.87%1,440,912
Aug 11, 20259.8810.059.599.749.74-0.71%1,628,633
Aug 8, 20259.9910.029.589.819.81-0.30%1,967,157
Aug 7, 20259.3910.318.899.849.8413.36%4,390,754
Aug 6, 20258.728.838.578.688.68-0.46%1,431,746
Aug 5, 20258.778.878.688.728.72-0.23%1,038,415
Aug 4, 20258.648.828.538.748.742.22%762,792
Aug 1, 20258.538.628.308.558.55-0.23%939,762
Jul 31, 20258.648.688.508.578.57-1.83%596,894
Jul 30, 20259.019.068.658.738.73-3.11%782,721
Jul 29, 20259.109.108.879.019.01-685,459
Jul 28, 20259.179.198.999.019.01-1.42%495,296
Jul 25, 20259.199.199.029.149.140.33%683,073
Jul 24, 20259.139.209.069.119.11-1.19%534,050
Jul 23, 20259.189.239.089.229.221.65%646,037
Jul 22, 20258.679.088.679.079.075.47%809,697
Jul 21, 20258.858.928.588.608.60-1.26%827,229
Jul 18, 20258.868.868.578.718.71-0.34%1,191,228
Jul 17, 20258.588.828.518.748.742.10%851,211