Janus International Group, Inc. (JBI)
NYSE: JBI · Real-Time Price · USD
5.48
-0.05 (-0.90%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Janus International Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.43 | 5.56 | 5.41 | 5.48 | 5.48 | -0.90% | 3,389,502 |
| Jun 25, 2026 | 5.60 | 5.64 | 5.46 | 5.53 | 5.53 | -0.54% | 1,641,863 |
| Jun 24, 2026 | 5.33 | 5.74 | 5.31 | 5.56 | 5.56 | 5.90% | 2,954,024 |
| Jun 23, 2026 | 5.30 | 5.34 | 5.24 | 5.25 | 5.25 | -1.87% | 1,895,055 |
| Jun 22, 2026 | 5.34 | 5.43 | 5.23 | 5.35 | 5.35 | -0.37% | 3,301,442 |
| Jun 18, 2026 | 5.19 | 5.44 | 5.19 | 5.37 | 5.37 | 4.47% | 2,965,981 |
| Jun 17, 2026 | 5.33 | 5.47 | 5.13 | 5.14 | 5.14 | -3.38% | 2,976,357 |
| Jun 16, 2026 | 5.33 | 5.64 | 5.28 | 5.32 | 5.32 | 0.76% | 2,925,597 |
| Jun 15, 2026 | 5.51 | 5.55 | 5.27 | 5.28 | 5.28 | -1.31% | 1,751,536 |
| Jun 12, 2026 | 5.35 | 5.42 | 5.30 | 5.35 | 5.35 | 1.13% | 2,179,724 |
| Jun 11, 2026 | 5.15 | 5.31 | 5.08 | 5.29 | 5.29 | 2.72% | 2,068,422 |
| Jun 10, 2026 | 5.24 | 5.28 | 5.13 | 5.15 | 5.15 | -2.09% | 1,338,772 |
| Jun 9, 2026 | 5.03 | 5.29 | 5.01 | 5.26 | 5.26 | 6.48% | 3,008,101 |
| Jun 8, 2026 | 5.11 | 5.18 | 4.93 | 4.94 | 4.94 | -3.14% | 2,342,144 |
| Jun 5, 2026 | 5.07 | 5.14 | 5.02 | 5.10 | 5.10 | 0.79% | 1,472,743 |
| Jun 4, 2026 | 4.98 | 5.20 | 4.98 | 5.06 | 5.06 | - | 2,777,315 |
| Jun 3, 2026 | 5.06 | 5.13 | 5.00 | 5.06 | 5.06 | -1.17% | 1,571,931 |
| Jun 2, 2026 | 5.27 | 5.30 | 5.10 | 5.12 | 5.12 | -2.48% | 1,542,458 |
| Jun 1, 2026 | 5.24 | 5.29 | 5.11 | 5.25 | 5.25 | -1.69% | 1,379,890 |
| May 29, 2026 | 5.42 | 5.50 | 5.30 | 5.34 | 5.34 | -0.93% | 1,569,697 |
| May 28, 2026 | 5.25 | 5.42 | 5.23 | 5.39 | 5.39 | 1.89% | 1,504,705 |
| May 27, 2026 | 5.40 | 5.47 | 5.26 | 5.29 | 5.29 | -0.38% | 925,054 |
| May 26, 2026 | 5.28 | 5.36 | 5.23 | 5.31 | 5.31 | 2.12% | 1,248,481 |
| May 22, 2026 | 5.15 | 5.21 | 5.06 | 5.20 | 5.20 | 1.36% | 1,997,801 |
| May 21, 2026 | 4.93 | 5.19 | 4.93 | 5.13 | 5.13 | 1.99% | 1,645,381 |
| May 20, 2026 | 4.79 | 5.06 | 4.72 | 5.03 | 5.03 | 6.12% | 1,653,353 |
| May 19, 2026 | 4.81 | 4.81 | 4.64 | 4.74 | 4.74 | -2.87% | 1,481,363 |
| May 18, 2026 | 4.85 | 4.98 | 4.81 | 4.88 | 4.88 | 1.46% | 1,748,567 |
| May 15, 2026 | 4.90 | 4.97 | 4.68 | 4.81 | 4.81 | -3.80% | 1,990,324 |
| May 14, 2026 | 5.17 | 5.32 | 4.99 | 5.00 | 5.00 | -1.77% | 3,348,305 |
| May 13, 2026 | 4.84 | 5.11 | 4.82 | 5.09 | 5.09 | 2.62% | 2,186,848 |
| May 12, 2026 | 4.46 | 4.96 | 4.26 | 4.96 | 4.96 | -2.36% | 4,010,027 |
| May 11, 2026 | 4.92 | 5.17 | 4.90 | 5.08 | 5.08 | -2.50% | 1,382,168 |
| May 8, 2026 | 5.27 | 5.31 | 5.19 | 5.21 | 5.21 | -0.38% | 1,005,587 |
| May 7, 2026 | 5.38 | 5.46 | 5.23 | 5.23 | 5.23 | -1.32% | 1,115,393 |
| May 6, 2026 | 5.07 | 5.34 | 5.07 | 5.30 | 5.30 | 4.33% | 1,360,519 |
| May 5, 2026 | 4.92 | 5.13 | 4.88 | 5.08 | 5.08 | 3.04% | 4,272,065 |
| May 4, 2026 | 5.09 | 5.12 | 4.87 | 4.93 | 4.93 | -4.27% | 2,257,564 |
| May 1, 2026 | 5.26 | 5.26 | 5.09 | 5.15 | 5.15 | -0.96% | 1,543,478 |
| Apr 30, 2026 | 5.25 | 5.31 | 5.15 | 5.20 | 5.20 | -0.19% | 1,830,607 |
| Apr 29, 2026 | 5.36 | 5.44 | 5.20 | 5.21 | 5.21 | -4.05% | 1,661,596 |
| Apr 28, 2026 | 5.43 | 5.48 | 5.37 | 5.43 | 5.43 | -0.37% | 1,360,773 |
| 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 |