Skip to main content
Janus International Group, Inc. (JBI)
NYSE: JBI · Real-Time Price · USD
5.39
+0.10 (1.89%)
At close: Mar 9, 2026, 4:00 PM EDT
5.39
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:54 PM EDT

Janus International Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265.145.374.945.37-1.42%4,148,558
Mar 6, 20265.725.785.265.295.29-9.26%2,968,591
Mar 5, 20266.436.505.615.835.83-14.39%4,117,078
Mar 4, 20266.726.936.556.816.812.71%1,298,578
Mar 3, 20266.556.666.476.636.63-2.79%837,757
Mar 2, 20266.756.846.656.826.82-2.01%802,409
Feb 27, 20266.957.046.856.966.96-2.11%931,294
Feb 26, 20267.027.136.867.117.111.43%881,397
Feb 25, 20267.017.046.827.017.010.57%1,059,786
Feb 24, 20266.937.046.916.976.970.87%686,248
Feb 23, 20267.197.196.896.916.91-4.16%995,377
Feb 20, 20267.087.297.007.217.211.84%866,144
Feb 19, 20266.987.126.967.087.080.28%1,021,205
Feb 18, 20267.027.266.987.067.060.14%812,507
Feb 17, 20267.117.176.917.057.05-0.70%1,109,067
Feb 13, 20267.127.197.037.107.10-0.14%734,852
Feb 12, 20267.417.487.047.117.11-3.53%1,018,950
Feb 11, 20267.467.467.187.377.37-0.14%891,106
Feb 10, 20267.267.457.257.387.382.79%828,189
Feb 9, 20267.257.277.107.187.18-1.24%913,383
Feb 6, 20266.997.346.997.277.275.21%1,080,613
Feb 5, 20266.986.986.786.916.91-0.43%1,053,650
Feb 4, 20266.757.016.736.946.942.81%2,912,362
Feb 3, 20266.967.106.576.756.75-3.43%1,724,597
Feb 2, 20266.867.096.796.996.991.90%881,213
Jan 30, 20266.836.896.716.866.86-0.29%1,023,881
Jan 29, 20266.876.926.746.886.880.44%736,725
Jan 28, 20266.906.986.796.856.85-0.58%839,039
Jan 27, 20266.946.956.806.896.89-1.01%534,556
Jan 26, 20267.027.036.906.966.96-1.00%846,336
Jan 23, 20267.157.156.967.037.03-1.82%587,979
Jan 22, 20267.187.287.097.167.160.70%641,672
Jan 21, 20266.927.126.867.117.113.64%823,247
Jan 20, 20266.987.076.856.866.86-4.32%946,537
Jan 16, 20267.077.256.997.177.171.13%1,501,634
Jan 15, 20266.917.096.877.097.092.90%1,216,506
Jan 14, 20266.937.046.836.896.89-0.29%783,434
Jan 13, 20267.157.186.916.916.91-3.09%1,115,738
Jan 12, 20267.027.187.017.137.130.85%1,301,682
Jan 9, 20267.077.196.977.077.071.43%1,836,236
Jan 8, 20266.727.116.726.976.972.65%3,048,406
Jan 7, 20266.977.046.766.796.79-1.74%978,502
Jan 6, 20266.696.956.656.916.912.98%1,252,243
Jan 5, 20266.676.966.676.716.710.90%1,263,752
Jan 2, 20266.606.696.526.656.651.68%1,037,186
Dec 31, 20256.596.656.526.546.54-0.76%1,185,851
Dec 30, 20256.646.716.596.596.59-1.05%934,613
Dec 29, 20256.746.776.646.666.66-1.62%907,813
Dec 26, 20256.726.786.676.776.770.45%1,243,911
Dec 24, 20256.746.776.676.746.740.45%465,468
Dec 23, 20256.796.886.706.716.71-1.61%1,177,817
Dec 22, 20256.786.946.766.826.820.59%1,828,400
Dec 19, 20256.846.866.686.786.78-0.15%2,936,701
Dec 18, 20256.846.986.776.796.791.34%1,397,022
Dec 17, 20256.736.936.686.706.70-1.33%1,579,294
Dec 16, 20256.877.026.756.796.79-0.44%1,936,740
Dec 15, 20256.896.926.786.826.820.15%1,829,235
Dec 12, 20256.857.036.726.816.810.29%2,928,175
Dec 11, 20256.616.816.486.796.793.35%2,038,974
Dec 10, 20256.236.746.216.576.574.95%3,291,201
Dec 9, 20256.086.305.966.266.262.29%2,295,735
Dec 8, 20256.176.245.976.126.12-3,320,261
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