Janus International Group, Inc. (JBI)
NYSE: JBI · Real-Time Price · USD
5.43
-0.02 (-0.37%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Janus International Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.43 | 5.48 | 5.37 | 5.43 | 5.43 | -0.37% | 1,359,773 |
| Apr 27, 2026 | 5.41 | 5.57 | 5.41 | 5.45 | 5.45 | 0.18% | 1,584,924 |
| Apr 24, 2026 | 5.39 | 5.49 | 5.33 | 5.44 | 5.44 | 1.30% | 1,335,012 |
| Apr 23, 2026 | 5.47 | 5.52 | 5.33 | 5.37 | 5.37 | -2.01% | 714,514 |
| Apr 22, 2026 | 5.54 | 5.63 | 5.43 | 5.48 | 5.48 | -0.54% | 679,678 |
| Apr 21, 2026 | 5.78 | 5.85 | 5.49 | 5.51 | 5.51 | -4.17% | 733,695 |
| Apr 20, 2026 | 5.63 | 5.81 | 5.60 | 5.75 | 5.75 | 3.79% | 2,162,342 |
| Apr 17, 2026 | 5.42 | 5.64 | 5.41 | 5.54 | 5.54 | 5.73% | 1,607,887 |
| Apr 16, 2026 | 5.37 | 5.40 | 5.17 | 5.24 | 5.24 | -1.87% | 1,544,743 |
| Apr 15, 2026 | 5.58 | 5.60 | 5.33 | 5.34 | 5.34 | -4.64% | 1,027,096 |
| Apr 14, 2026 | 5.55 | 5.63 | 5.53 | 5.60 | 5.60 | 1.45% | 666,448 |
| Apr 13, 2026 | 5.31 | 5.57 | 5.30 | 5.52 | 5.52 | 2.41% | 862,558 |
| Apr 10, 2026 | 5.45 | 5.48 | 5.38 | 5.39 | 5.39 | -0.74% | 785,842 |
| Apr 9, 2026 | 5.23 | 5.50 | 5.23 | 5.43 | 5.43 | 3.23% | 924,819 |
| Apr 8, 2026 | 5.43 | 5.44 | 5.22 | 5.26 | 5.26 | 4.57% | 1,748,387 |
| Apr 7, 2026 | 4.93 | 5.04 | 4.89 | 5.03 | 5.03 | 0.60% | 2,155,235 |
| Apr 6, 2026 | 4.91 | 5.02 | 4.86 | 5.00 | 5.00 | 1.63% | 1,248,422 |
| Apr 2, 2026 | 4.87 | 4.98 | 4.75 | 4.92 | 4.92 | -2.77% | 1,815,304 |
| Apr 1, 2026 | 5.18 | 5.22 | 5.05 | 5.06 | 5.06 | -1.75% | 1,433,743 |
| Mar 31, 2026 | 5.07 | 5.21 | 4.97 | 5.15 | 5.15 | 4.25% | 1,876,269 |
| Mar 30, 2026 | 5.07 | 5.10 | 4.92 | 4.94 | 4.94 | -1.20% | 1,879,745 |
| Mar 27, 2026 | 5.12 | 5.18 | 4.99 | 5.00 | 5.00 | -3.66% | 2,428,643 |
| Mar 26, 2026 | 5.24 | 5.35 | 5.15 | 5.19 | 5.19 | -2.81% | 1,713,816 |
| Mar 25, 2026 | 5.46 | 5.47 | 5.17 | 5.34 | 5.34 | 0.19% | 1,437,081 |
| Mar 24, 2026 | 5.35 | 5.43 | 5.24 | 5.33 | 5.33 | -2.02% | 1,531,233 |
| Mar 23, 2026 | 5.57 | 5.68 | 5.41 | 5.44 | 5.44 | 3.62% | 1,598,598 |
| Mar 20, 2026 | 5.37 | 5.42 | 5.22 | 5.25 | 5.25 | -2.23% | 2,574,726 |
| Mar 19, 2026 | 5.37 | 5.47 | 5.31 | 5.37 | 5.37 | -1.65% | 1,381,480 |
| Mar 18, 2026 | 5.40 | 5.52 | 5.37 | 5.46 | 5.46 | -0.55% | 1,866,488 |
| Mar 17, 2026 | 5.40 | 5.57 | 5.37 | 5.49 | 5.49 | 3.00% | 1,972,257 |
| Mar 16, 2026 | 5.25 | 5.39 | 5.19 | 5.33 | 5.33 | 3.09% | 2,243,682 |
| Mar 13, 2026 | 5.31 | 5.44 | 5.14 | 5.17 | 5.17 | -1.15% | 2,569,720 |
| Mar 12, 2026 | 5.39 | 5.52 | 5.20 | 5.23 | 5.23 | -5.94% | 3,769,286 |
| Mar 11, 2026 | 5.59 | 5.67 | 5.53 | 5.56 | 5.56 | -0.36% | 2,769,597 |
| Mar 10, 2026 | 5.38 | 5.70 | 5.36 | 5.58 | 5.58 | 3.53% | 2,563,826 |
| Mar 9, 2026 | 5.14 | 5.39 | 4.94 | 5.39 | 5.39 | 1.89% | 4,932,212 |
| Mar 6, 2026 | 5.72 | 5.78 | 5.26 | 5.29 | 5.29 | -9.26% | 2,968,691 |
| Mar 5, 2026 | 6.43 | 6.50 | 5.61 | 5.83 | 5.83 | -14.39% | 4,117,162 |
| Mar 4, 2026 | 6.72 | 6.93 | 6.55 | 6.81 | 6.81 | 2.71% | 1,299,980 |
| Mar 3, 2026 | 6.55 | 6.66 | 6.47 | 6.63 | 6.63 | -2.79% | 837,757 |
| Mar 2, 2026 | 6.75 | 6.84 | 6.65 | 6.82 | 6.82 | -2.01% | 802,446 |
| Feb 27, 2026 | 6.95 | 7.04 | 6.85 | 6.96 | 6.96 | -2.11% | 931,899 |
| Feb 26, 2026 | 7.02 | 7.13 | 6.86 | 7.11 | 7.11 | 1.43% | 881,401 |
| Feb 25, 2026 | 7.01 | 7.04 | 6.82 | 7.01 | 7.01 | 0.57% | 1,059,797 |
| Feb 24, 2026 | 6.93 | 7.04 | 6.91 | 6.97 | 6.97 | 0.87% | 686,250 |
| Feb 23, 2026 | 7.19 | 7.19 | 6.89 | 6.91 | 6.91 | -4.16% | 995,377 |
| Feb 20, 2026 | 7.08 | 7.29 | 7.00 | 7.21 | 7.21 | 1.84% | 866,148 |
| Feb 19, 2026 | 6.98 | 7.12 | 6.96 | 7.08 | 7.08 | 0.28% | 1,021,205 |
| Feb 18, 2026 | 7.02 | 7.26 | 6.98 | 7.06 | 7.06 | 0.14% | 814,090 |
| Feb 17, 2026 | 7.11 | 7.17 | 6.91 | 7.05 | 7.05 | -0.70% | 1,109,103 |
| Feb 13, 2026 | 7.12 | 7.19 | 7.03 | 7.10 | 7.10 | -0.14% | 734,852 |
| Feb 12, 2026 | 7.41 | 7.48 | 7.04 | 7.11 | 7.11 | -3.53% | 1,018,951 |
| Feb 11, 2026 | 7.46 | 7.46 | 7.18 | 7.37 | 7.37 | -0.14% | 891,106 |
| Feb 10, 2026 | 7.26 | 7.45 | 7.25 | 7.38 | 7.38 | 2.79% | 828,189 |
| Feb 9, 2026 | 7.25 | 7.27 | 7.10 | 7.18 | 7.18 | -1.24% | 913,656 |
| Feb 6, 2026 | 6.99 | 7.34 | 6.99 | 7.27 | 7.27 | 5.21% | 1,080,613 |
| Feb 5, 2026 | 6.98 | 6.98 | 6.78 | 6.91 | 6.91 | -0.43% | 1,054,531 |
| Feb 4, 2026 | 6.75 | 7.01 | 6.73 | 6.94 | 6.94 | 2.81% | 2,912,362 |
| Feb 3, 2026 | 6.96 | 7.10 | 6.57 | 6.75 | 6.75 | -3.43% | 1,724,603 |
| Feb 2, 2026 | 6.86 | 7.09 | 6.79 | 6.99 | 6.99 | 1.90% | 881,607 |
| Jan 30, 2026 | 6.83 | 6.89 | 6.71 | 6.86 | 6.86 | -0.29% | 1,023,882 |
| Jan 29, 2026 | 6.87 | 6.92 | 6.74 | 6.88 | 6.88 | 0.44% | 736,994 |
| Jan 28, 2026 | 6.90 | 6.98 | 6.79 | 6.85 | 6.85 | -0.58% | 839,563 |
| Jan 27, 2026 | 6.94 | 6.95 | 6.80 | 6.89 | 6.89 | -1.01% | 534,558 |
| Jan 26, 2026 | 7.02 | 7.03 | 6.90 | 6.96 | 6.96 | -1.00% | 846,336 |
| Jan 23, 2026 | 7.15 | 7.15 | 6.96 | 7.03 | 7.03 | -1.82% | 587,980 |
| Jan 22, 2026 | 7.18 | 7.28 | 7.09 | 7.16 | 7.16 | 0.70% | 641,672 |
| Jan 21, 2026 | 6.92 | 7.12 | 6.86 | 7.11 | 7.11 | 3.64% | 823,252 |
| Jan 20, 2026 | 6.98 | 7.07 | 6.85 | 6.86 | 6.86 | -4.32% | 946,537 |
| Jan 16, 2026 | 7.07 | 7.25 | 6.99 | 7.17 | 7.17 | 1.13% | 1,503,267 |
| Jan 15, 2026 | 6.91 | 7.09 | 6.87 | 7.09 | 7.09 | 2.90% | 1,216,519 |
| Jan 14, 2026 | 6.93 | 7.04 | 6.83 | 6.89 | 6.89 | -0.29% | 783,446 |
| Jan 13, 2026 | 7.15 | 7.18 | 6.91 | 6.91 | 6.91 | -3.09% | 1,115,848 |
| Jan 12, 2026 | 7.02 | 7.18 | 7.01 | 7.13 | 7.13 | 0.85% | 1,301,800 |
| Jan 9, 2026 | 7.07 | 7.19 | 6.97 | 7.07 | 7.07 | 1.43% | 1,836,296 |
| Jan 8, 2026 | 6.72 | 7.11 | 6.72 | 6.97 | 6.97 | 2.65% | 3,048,632 |
| Jan 7, 2026 | 6.97 | 7.04 | 6.76 | 6.79 | 6.79 | -1.74% | 978,505 |
| Jan 6, 2026 | 6.69 | 6.95 | 6.65 | 6.91 | 6.91 | 2.98% | 1,252,370 |
| Jan 5, 2026 | 6.67 | 6.96 | 6.67 | 6.71 | 6.71 | 0.90% | 1,263,755 |
| Jan 2, 2026 | 6.60 | 6.69 | 6.52 | 6.65 | 6.65 | 1.68% | 1,186,447 |
| Dec 31, 2025 | 6.59 | 6.65 | 6.52 | 6.54 | 6.54 | -0.76% | 1,196,235 |
| Dec 30, 2025 | 6.64 | 6.71 | 6.59 | 6.59 | 6.59 | -1.05% | 934,613 |
| Dec 29, 2025 | 6.74 | 6.77 | 6.64 | 6.66 | 6.66 | -1.62% | 908,793 |
| Dec 26, 2025 | 6.72 | 6.78 | 6.67 | 6.77 | 6.77 | 0.45% | 1,243,911 |
| Dec 24, 2025 | 6.74 | 6.77 | 6.67 | 6.74 | 6.74 | 0.45% | 514,691 |
| Dec 23, 2025 | 6.79 | 6.88 | 6.70 | 6.71 | 6.71 | -1.61% | 1,178,206 |
| Dec 22, 2025 | 6.78 | 6.94 | 6.76 | 6.82 | 6.82 | 0.59% | 1,833,394 |
| Dec 19, 2025 | 6.84 | 6.86 | 6.68 | 6.78 | 6.78 | -0.15% | 2,993,860 |
| Dec 18, 2025 | 6.84 | 6.98 | 6.77 | 6.79 | 6.79 | 1.34% | 1,594,598 |
| Dec 17, 2025 | 6.73 | 6.93 | 6.68 | 6.70 | 6.70 | -1.33% | 1,637,602 |
| Dec 16, 2025 | 6.87 | 7.02 | 6.75 | 6.79 | 6.79 | -0.44% | 2,035,315 |
| Dec 15, 2025 | 6.89 | 6.92 | 6.78 | 6.82 | 6.82 | 0.15% | 1,829,235 |
| Dec 12, 2025 | 6.85 | 7.03 | 6.72 | 6.81 | 6.81 | 0.29% | 2,929,137 |
| Dec 11, 2025 | 6.61 | 6.81 | 6.48 | 6.79 | 6.79 | 3.35% | 2,038,992 |
| Dec 10, 2025 | 6.23 | 6.74 | 6.21 | 6.57 | 6.57 | 4.95% | 3,315,512 |
| Dec 9, 2025 | 6.08 | 6.30 | 5.96 | 6.26 | 6.26 | 2.29% | 2,331,861 |
| Dec 8, 2025 | 6.17 | 6.24 | 5.97 | 6.12 | 6.12 | - | 3,327,558 |
| Dec 5, 2025 | 6.03 | 6.33 | 6.03 | 6.12 | 6.12 | -1.13% | 3,968,433 |
| Dec 4, 2025 | 6.43 | 6.62 | 6.18 | 6.19 | 6.19 | -2.83% | 2,725,081 |
| Dec 3, 2025 | 6.08 | 6.43 | 6.05 | 6.37 | 6.37 | 5.29% | 2,824,841 |