Dark

JBI
Janus International Group, Inc.
stock NYSE

Market Open

Aug 11, 2026 2:17:38 PM EDT

5.07USD-5.317%(-0.29)2,164,082

5.07Bid 5.08Ask 0.01Spread

Pre-market

Aug 11, 2026 9:27:30 AM EDT

4.54USD-15.299%(-0.82)79,845

After-hours

Aug 10, 2026 4:10:30 PM EDT

5.37USD+0.093%(+0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	4.8300	5.2900	4.660000	5.0700	-5.587%	2,164,082	0.000%
2026-08-10	5.5000	5.5100	5.330000	5.3700	-3.243%	1,505,469	-5.587%
2026-08-07	5.6200	5.7000	5.540000	5.5500	-0.359%	2,152,221	-8.649%
2026-08-06	5.6600	5.6600	5.540000	5.5700	-1.241%	1,489,483	-8.977%
2026-08-05	5.6000	5.6700	5.550000	5.6400	-0.177%	830,963	-10.106%
2026-08-04	5.4800	5.6650	5.460000	5.6500	+4.244%	1,383,067	-10.265%
2026-08-03	5.2300	5.4400	5.230000	5.4200	+5.653%	1,277,998	-6.458%
2026-07-31	5.0900	5.2250	5.030000	5.1300	+0.786%	1,119,814	-1.170%
2026-07-30	5.2100	5.2100	5.060000	5.0900	-1.165%	1,305,569	-0.393%
2026-07-29	5.2700	5.3150	5.120000	5.1500	-4.097%	1,222,801	-1.553%
2026-07-28	5.3900	5.5050	5.355000	5.3700	0.000%	1,116,292	-5.587%
2026-07-27	5.3700	5.4300	5.255000	5.3700	+1.512%	715,202	-5.587%
2026-07-24	5.2700	5.4350	5.240000	5.2900	+0.570%	1,321,103	-4.159%
2026-07-23	5.2200	5.3150	5.200000	5.2600	-1.128%	867,011	-3.612%
2026-07-22	5.3000	5.3900	5.280000	5.3200	+0.377%	807,429	-4.699%
2026-07-21	5.2700	5.3500	5.190000	5.3000	+0.569%	958,427	-4.340%
2026-07-20	5.4200	5.4300	5.242700	5.2700	-2.407%	784,819	-3.795%
2026-07-17	5.3700	5.5100	5.370000	5.4000	-1.099%	1,036,906	-6.111%
2026-07-16	5.3500	5.5400	5.330000	5.4600	+1.676%	905,856	-7.143%
2026-07-15	5.3600	5.4400	5.320000	5.3700	+0.187%	839,057	-5.587%
2026-07-14	5.2500	5.4100	5.234000	5.3600	+3.276%	1,044,835	-5.410%
2026-07-13	5.2300	5.3100	5.140000	5.1900	-0.384%	1,203,417	-2.312%
2026-07-10	5.1900	5.2860	5.150000	5.2100	+1.165%	1,019,706	-2.687%
2026-07-09	5.1600	5.2400	5.120000	5.1500	+0.390%	1,387,710	-1.553%
2026-07-08	5.0800	5.1400	4.950000	5.1300	-1.156%	1,535,627	-1.170%
2026-07-07	5.2800	5.2850	5.160000	5.1900	-1.890%	1,296,200	-2.312%
2026-07-06	5.3700	5.3700	5.165000	5.2900	-1.121%	964,685	-4.159%
2026-07-02	5.4300	5.4650	5.240000	5.3500	-1.292%	1,237,735	-5.234%
2026-07-01	5.4700	5.6100	5.390000	5.4200	-2.342%	1,313,766	-6.458%
2026-06-30	5.6200	5.6350	5.520000	5.5500	-1.246%	884,385	-8.649%
2026-06-29	5.4600	5.6350	5.320000	5.6200	+2.555%	1,621,650	-9.786%
2026-06-26	5.4250	5.5560	5.410000	5.4800	-0.904%	3,911,413	-7.482%
2026-06-25	5.6000	5.6400	5.460000	5.5300	-0.540%	1,671,560	-8.318%
2026-06-24	5.3250	5.7400	5.310000	5.5600	+5.905%	2,954,546	-8.813%
2026-06-23	5.3000	5.3400	5.235000	5.2500	-1.869%	1,895,056	-3.429%
2026-06-22	5.3400	5.4250	5.225000	5.3500	-0.372%	3,301,723	-5.234%
2026-06-18	5.1900	5.4400	5.190000	5.3700	+4.475%	2,966,142	-5.587%
2026-06-17	5.3300	5.4700	5.130000	5.1400	-3.383%	2,977,499	-1.362%
2026-06-16	5.3300	5.6350	5.275000	5.3200	+0.758%	2,925,663	-4.699%
2026-06-15	5.5100	5.5500	5.270000	5.2800	-1.308%	1,751,537	-3.977%
2026-06-12	5.3500	5.4200	5.295000	5.3500	+1.134%	2,179,858	-5.234%
2026-06-11	5.1500	5.3100	5.075000	5.2900	+2.718%	2,068,652	-4.159%
2026-06-10	5.2400	5.2750	5.127600	5.1500	-2.091%	1,338,773	-1.553%
2026-06-09	5.0300	5.2900	5.010000	5.2600	+6.478%	3,008,160	-3.612%
2026-06-08	5.1100	5.1750	4.930000	4.9400	-3.137%	2,342,145	+2.632%
2026-06-05	5.0700	5.1350	5.020000	5.1000	+0.791%	1,472,810	-0.588%
2026-06-04	4.9750	5.2000	4.975000	5.0600	0.000%	2,777,321	+0.198%
2026-06-03	5.0600	5.1300	5.000000	5.0600	-1.172%	1,571,941	+0.198%
2026-06-02	5.2700	5.3000	5.100000	5.1200	-2.476%	1,542,460	-0.977%
2026-06-01	5.2400	5.2850	5.105000	5.2500	-1.685%	1,379,891	-3.429%
2026-05-29	5.4200	5.4950	5.300000	5.3400	-0.928%	1,570,495	-5.056%
2026-05-28	5.2500	5.4200	5.230000	5.3900	+1.890%	1,505,849	-5.937%
2026-05-27	5.4000	5.4700	5.255000	5.2900	-0.377%	924,123	-4.159%
2026-05-26	5.2800	5.3600	5.225000	5.3100	+2.115%	1,263,687	-4.520%
2026-05-22	5.1500	5.2050	5.060000	5.2000	+1.365%	1,997,898	-2.500%
2026-05-21	4.9300	5.1850	4.930000	5.1300	+1.988%	1,643,343	-1.170%
2026-05-20	4.7900	5.0550	4.720000	5.0300	+6.118%	1,653,354	+0.795%
2026-05-19	4.8100	4.8100	4.635000	4.7400	-2.869%	1,490,900	+6.962%
2026-05-18	4.8500	4.9750	4.805000	4.8800	+1.455%	1,786,918	+3.893%
2026-05-15	4.9000	4.9700	4.675000	4.8100	-3.800%	1,990,325	+5.405%
2026-05-14	5.1700	5.3200	4.990000	5.0000	-1.768%	3,348,305	+1.400%
2026-05-13	4.8400	5.1100	4.820000	5.0900	+2.621%	2,186,849	-0.393%
2026-05-12	4.4550	4.9600	4.260000	4.9600	-2.362%	4,009,386	+2.218%
2026-05-11	4.9200	5.1700	4.900000	5.0800	-2.495%	1,382,169	-0.197%
2026-05-08	5.2700	5.3050	5.190000	5.2100	-0.382%	1,005,588	-2.687%
2026-05-07	5.3800	5.4550	5.230000	5.2300	-1.321%	1,115,393	-3.059%
2026-05-06	5.0700	5.3400	5.070000	5.3000	+4.331%	1,360,519	-4.340%
2026-05-05	4.9200	5.1300	4.880000	5.0800	+3.043%	4,272,066	-0.197%
2026-05-04	5.0900	5.1200	4.865000	4.9300	-4.272%	2,257,564	+2.840%
2026-05-01	5.2600	5.2600	5.090000	5.1500	-0.962%	1,543,479	-1.553%
2026-04-30	5.2500	5.3100	5.150000	5.2000	-0.192%	1,830,608	-2.500%
2026-04-29	5.3600	5.4400	5.200000	5.2100	-4.052%	1,661,596	-2.687%
2026-04-28	5.4300	5.4800	5.365000	5.4300	-0.367%	1,360,774	-6.630%
2026-04-27	5.4100	5.5700	5.410000	5.4500	+0.184%	1,584,925	-6.972%
2026-04-24	5.3900	5.4900	5.330000	5.4400	+1.304%	1,335,013	-6.801%
2026-04-23	5.4700	5.5200	5.325000	5.3700	-2.007%	714,515	-5.587%
2026-04-22	5.5400	5.6300	5.425000	5.4800	-0.544%	679,679	-7.482%
2026-04-21	5.7800	5.8450	5.490000	5.5100	-4.174%	733,128	-7.985%
2026-04-20	5.6300	5.8050	5.595000	5.7500	+3.791%	2,162,032	-11.826%
2026-04-17	5.4200	5.6400	5.410000	5.5400	+5.725%	1,607,888	-8.484%
2026-04-16	5.3700	5.4021	5.170000	5.2400	-1.873%	1,544,743	-3.244%
2026-04-15	5.5800	5.6000	5.330000	5.3400	-4.643%	1,027,097	-5.056%
2026-04-14	5.5500	5.6250	5.530000	5.6000	+1.449%	666,448	-9.464%
2026-04-13	5.3100	5.5650	5.300000	5.5200	+2.412%	862,358	-8.152%
2026-04-10	5.4500	5.4800	5.380000	5.3900	-0.737%	785,843	-5.937%
2026-04-09	5.2300	5.5000	5.230000	5.4300	+3.232%	924,497	-6.630%
2026-04-08	5.4300	5.4400	5.221300	5.2600	+4.573%	1,748,387	-3.612%
2026-04-07	4.9300	5.0400	4.890000	5.0300	+0.600%	2,155,235	+0.795%
2026-04-06	4.9100	5.0150	4.855000	5.0000	+1.626%	1,248,422	+1.400%
2026-04-02	4.8700	4.9800	4.745000	4.9200	-2.767%	1,815,304	+3.049%
2026-04-01	5.1800	5.2200	5.045000	5.0600	-1.748%	1,433,743	+0.198%
2026-03-31	5.0700	5.2100	4.970000	5.1500	+4.251%	1,876,269	-1.553%
2026-03-30	5.0700	5.0950	4.920000	4.9400	-1.200%	1,879,746	+2.632%
2026-03-27	5.1200	5.1800	4.990000	5.0000	-3.661%	2,428,643	+1.400%
2026-03-26	5.2400	5.3500	5.145000	5.1900	-2.809%	1,713,817	-2.312%
2026-03-25	5.4600	5.4710	5.169000	5.3400	+0.188%	1,437,082	-5.056%
2026-03-24	5.3500	5.4300	5.240000	5.3300	-2.022%	1,531,234	-4.878%
2026-03-23	5.5700	5.6750	5.410000	5.4400	+3.619%	1,598,598	-6.801%
2026-03-20	5.3700	5.4200	5.220000	5.2500	-2.235%	2,573,733	-3.429%
2026-03-19	5.3700	5.4700	5.305000	5.3700	-1.648%	1,381,481	-5.587%
2026-03-18	5.4000	5.5150	5.370000	5.4600	-0.546%	1,866,488	-7.143%
2026-03-17	5.4000	5.5681	5.365000	5.4900	+3.002%	1,972,258	-7.650%
2026-03-16	5.2500	5.3900	5.190000	5.3300	+3.095%	2,243,683	-4.878%
2026-03-13	5.3100	5.4400	5.140000	5.1700	-1.147%	2,569,720	-1.934%
2026-03-12	5.3900	5.5150	5.195000	5.2300	-5.935%	3,769,287	-3.059%
2026-03-11	5.5900	5.6650	5.525000	5.5600	-0.358%	2,769,598	-8.813%
2026-03-10	5.3800	5.7000	5.360000	5.5800	+3.525%	2,563,826	-9.140%
2026-03-09	5.1400	5.3900	4.940000	5.3900	+1.890%	4,932,213	-5.937%
2026-03-06	5.7200	5.7750	5.260000	5.2900	-9.262%	2,968,691	-4.159%
2026-03-05	6.4300	6.5000	5.605000	5.8300	-14.391%	4,117,163	-13.036%
2026-03-04	6.7200	6.9300	6.550000	6.8100	+2.715%	1,299,980	-25.551%
2026-03-03	6.5500	6.6600	6.465000	6.6300	-2.786%	837,757	-23.529%
2026-03-02	6.7500	6.8350	6.650000	6.8200	-2.011%	802,277	-25.660%
2026-02-27	6.9500	7.0400	6.850000	6.9600	-2.110%	931,899	-27.155%
2026-02-26	7.0200	7.1250	6.855000	7.1100	+1.427%	880,644	-28.692%
2026-02-25	7.0100	7.0400	6.815000	7.0100	+0.574%	1,059,798	-27.675%
2026-02-24	6.9300	7.0400	6.905000	6.9700	+0.868%	686,250	-27.260%
2026-02-23	7.1900	7.1900	6.890000	6.9100	-4.161%	995,377	-26.628%
2026-02-20	7.0800	7.2850	6.995000	7.2100	+1.836%	866,148	-29.681%
2026-02-19	6.9800	7.1200	6.960000	7.0800	+0.283%	1,021,205	-28.390%
2026-02-18	7.0200	7.2550	6.980000	7.0600	+0.142%	814,090	-28.187%
2026-02-17	7.1100	7.1737	6.910000	7.0500	-0.704%	1,109,103	-28.085%
2026-02-13	7.1200	7.1850	7.030000	7.1000	-0.141%	734,852	-28.592%
2026-02-12	7.4100	7.4800	7.035000	7.1100	-3.528%	1,018,951	-28.692%
2026-02-11	7.4600	7.4600	7.175000	7.3700	-0.136%	891,106	-31.208%
2026-02-10	7.2600	7.4450	7.245000	7.3800	+2.786%	828,189	-31.301%
2026-02-09	7.2500	7.2700	7.100000	7.1800	-1.238%	913,656	-29.387%
2026-02-06	6.9900	7.3400	6.990000	7.2700	+5.210%	1,080,613	-30.261%
2026-02-05	6.9800	6.9800	6.780000	6.9100	-0.432%	1,054,531	-26.628%
2026-02-04	6.7500	7.0100	6.730000	6.9400	+2.815%	2,912,362	-26.945%
2026-02-03	6.9600	7.1000	6.565000	6.7500	-3.433%	1,724,603	-24.889%
2026-02-02	6.8600	7.0900	6.790000	6.9900	+1.895%	881,187	-27.468%
2026-01-30	6.8300	6.8850	6.705000	6.8600	-0.291%	1,023,882	-26.093%
2026-01-29	6.8700	6.9150	6.735000	6.8800	+0.438%	736,994	-26.308%
2026-01-28	6.9000	6.9800	6.790000	6.8500	-0.581%	839,563	-25.985%
2026-01-27	6.9400	6.9500	6.800000	6.8900	-1.006%	534,558	-26.415%
2026-01-26	7.0200	7.0250	6.900000	6.9600	-0.996%	844,678	-27.155%
2026-01-23	7.1500	7.1500	6.955000	7.0300	-1.816%	587,980	-27.881%
2026-01-22	7.1800	7.2800	7.085000	7.1600	+0.703%	641,672	-29.190%
2026-01-21	6.9200	7.1150	6.855000	7.1100	+3.644%	822,952	-28.692%
2026-01-20	6.9800	7.0700	6.850000	6.8600	-4.324%	946,537	-26.093%
2026-01-16	7.0700	7.2500	6.985000	7.1700	+1.128%	1,501,962	-29.289%
2026-01-15	6.9100	7.0900	6.865000	7.0900	+2.903%	1,215,537	-28.491%
2026-01-14	6.9300	7.0400	6.825000	6.8900	-0.289%	783,446	-26.415%
2026-01-13	7.1500	7.1800	6.910000	6.9100	-3.086%	1,112,958	-26.628%
2026-01-12	7.0200	7.1750	7.010000	7.1300	+0.849%	1,301,800	-28.892%
2026-01-09	7.0700	7.1900	6.970000	7.0700	+1.435%	1,768,796	-28.289%
2026-01-08	6.7200	7.1100	6.720000	6.9700	+2.651%	3,048,632	-27.260%
2026-01-07	6.9700	7.0400	6.760000	6.7900	-1.737%	978,505	-25.331%
2026-01-06	6.6900	6.9450	6.650000	6.9100	+2.981%	1,252,370	-26.628%
2026-01-05	6.6700	6.9550	6.670000	6.7100	+0.902%	1,263,755	-24.441%
2026-01-02	6.6000	6.6850	6.515000	6.6500	+1.682%	1,184,368	-23.759%
2025-12-31	6.5900	6.6450	6.520000	6.5400	-0.759%	1,195,513	-22.477%
2025-12-30	6.6400	6.7050	6.590000	6.5900	-1.051%	934,196	-23.065%
2025-12-29	6.7400	6.7650	6.640000	6.6600	-1.625%	907,929	-23.874%
2025-12-26	6.7200	6.7750	6.665000	6.7700	+0.445%	1,242,811	-25.111%
2025-12-24	6.7400	6.7700	6.670000	6.7400	+0.447%	514,077	-24.777%
2025-12-23	6.7900	6.8800	6.704200	6.7100	-1.613%	1,177,091	-24.441%
2025-12-22	6.7800	6.9350	6.755000	6.8200	+0.590%	1,830,218	-25.660%
2025-12-19	6.8400	6.8600	6.680000	6.7800	-0.147%	2,992,947	-25.221%
2025-12-18	6.8400	6.9800	6.770000	6.7900	+1.343%	1,592,721	-25.331%
2025-12-17	6.7300	6.9300	6.675000	6.7000	-1.325%	1,635,234	-24.328%
2025-12-16	6.8700	7.0200	6.750000	6.7900	-0.440%	2,033,308	-25.331%
2025-12-15	6.8900	6.9200	6.780000	6.8200	+0.147%	1,826,751	-25.660%
2025-12-12	6.8500	7.0300	6.720000	6.8100	+0.295%	2,922,135	-25.551%
2025-12-11	6.6100	6.8100	6.480100	6.7900	+3.349%	2,036,737	-25.331%
2025-12-10	6.2300	6.7350	6.205000	6.5700	+4.952%	3,315,512	-22.831%
2025-12-09	6.0800	6.3000	5.955000	6.2600	+2.288%	2,328,513	-19.010%
2025-12-08	6.1700	6.2400	5.965000	6.1200	0.000%	3,327,558	-17.157%
2025-12-05	6.0300	6.3300	6.030000	6.1200	-1.131%	3,968,433	-17.157%
2025-12-04	6.4300	6.6150	6.180000	6.1900	-2.826%	2,725,081	-18.094%
2025-12-03	6.0800	6.4250	6.050000	6.3700	+5.289%	2,824,841	-20.408%
2025-12-02	6.1200	6.1400	5.970000	6.0500	-0.165%	2,480,991	-16.198%
2025-12-01	6.1400	6.2400	6.045000	6.0600	-2.415%	1,494,198	-16.337%
2025-11-28	6.2500	6.2799	6.155000	6.2100	-0.321%	833,619	-18.357%
2025-11-26	6.1600	6.2750	6.120000	6.2300	+0.809%	1,947,115	-18.620%
2025-11-25	5.9700	6.2100	5.965000	6.1800	+3.518%	2,268,320	-17.961%
2025-11-24	5.9000	5.9850	5.800000	5.9700	+0.845%	1,272,746	-15.075%
2025-11-21	5.7800	6.1050	5.755000	5.9200	+2.957%	1,625,296	-14.358%
2025-11-20	5.9300	6.0400	5.725000	5.7500	-1.877%	1,562,756	-11.826%
2025-11-19	5.9400	6.0300	5.815000	5.8600	-0.678%	1,312,891	-13.481%
2025-11-18	5.8900	5.9800	5.825000	5.9000	-1.007%	1,543,802	-14.068%
2025-11-17	5.9300	6.1450	5.860000	5.9600	+0.676%	1,958,316	-14.933%
2025-11-14	5.8600	6.0750	5.800000	5.9200	-1.987%	2,052,295	-14.358%
2025-11-13	6.2400	6.3300	5.970000	6.0400	-3.205%	1,649,066	-16.060%
2025-11-12	6.3000	6.4600	6.180000	6.2400	-0.795%	1,760,220	-18.750%
2025-11-11	6.4800	6.5000	6.226600	6.2900	-2.632%	1,526,207	-19.396%
2025-11-10	6.8100	6.8150	6.220000	6.4600	-4.012%	2,057,746	-21.517%
2025-11-07	6.8000	6.8550	6.070000	6.7300	-2.464%	4,243,243	-24.666%
2025-11-06	8.5500	8.7900	6.530000	6.9000	-25.727%	5,140,184	-26.522%
2025-11-05	9.3200	9.4800	9.196617	9.2900	-0.748%	1,586,775	-45.425%
2025-11-04	9.5700	9.5900	9.350000	9.3600	-2.703%	733,078	-45.833%
2025-11-03	9.6000	9.8100	9.470000	9.6200	+0.208%	803,936	-47.297%
2025-10-31	9.6300	9.6800	9.550000	9.6000	-0.724%	868,916	-47.188%
2025-10-30	9.8500	9.9700	9.595000	9.6700	-2.716%	828,046	-47.570%
2025-10-29	10.1400	10.2650	9.830000	9.9400	-2.549%	1,284,873	-48.994%
2025-10-28	10.0000	10.2450	9.990000	10.2000	+0.990%	887,103	-50.294%
2025-10-27	10.2300	10.3200	10.095000	10.1000	-0.688%	493,570	-49.802%
2025-10-24	10.2700	10.3000	10.165000	10.1700	+0.098%	463,624	-50.147%
2025-10-23	10.0800	10.1650	10.000000	10.1600	+0.894%	482,080	-50.098%
2025-10-22	10.1800	10.2900	10.040000	10.0700	-1.371%	586,323	-49.652%
2025-10-21	10.0200	10.3150	9.990000	10.2100	+1.491%	483,350	-50.343%
2025-10-20	9.9200	10.0875	9.880000	10.0600	+2.236%	400,256	-49.602%
2025-10-17	9.8600	9.9700	9.790000	9.8400	-0.806%	442,435	-48.476%
2025-10-16	9.9900	10.0850	9.825000	9.9200	-0.701%	500,538	-48.891%
2025-10-15	9.9700	10.1950	9.870100	9.9900	+1.318%	593,095	-49.249%
2025-10-14	9.4800	9.9350	9.450000	9.8600	+3.463%	431,700	-48.580%
2025-10-13	9.5100	9.6350	9.445000	9.5300	+0.953%	523,658	-46.800%
2025-10-10	9.6900	9.8150	9.420000	9.4400	-2.479%	994,066	-46.292%
2025-10-09	9.9300	10.0600	9.645000	9.6800	-2.811%	702,622	-47.624%
2025-10-08	9.8500	10.0050	9.720800	9.9600	+1.840%	665,519	-49.096%
2025-10-07	9.8200	9.8200	9.670000	9.7800	+0.102%	760,027	-48.160%
2025-10-06	10.0300	10.0600	9.770000	9.7700	-2.398%	558,934	-48.106%
2025-10-03	10.0300	10.1350	9.945000	10.0100	+0.100%	962,437	-49.351%
2025-10-02	9.7900	10.0300	9.730000	10.0000	+2.145%	977,461	-49.300%
2025-10-01	9.8500	9.9000	9.700000	9.7900	-0.811%	596,972	-48.212%
2025-09-30	9.8300	9.8950	9.650000	9.8700	+0.101%	915,129	-48.632%
2025-09-29	10.0500	10.0500	9.790000	9.8600	-1.597%	836,926	-48.580%
2025-09-26	9.8800	10.0900	9.865000	10.0200	+1.623%	461,215	-49.401%
2025-09-25	9.9900	10.0800	9.830000	9.8600	-1.695%	533,343	-48.580%
2025-09-24	10.1000	10.1700	9.875000	10.0300	-0.496%	629,451	-49.452%
2025-09-23	10.2900	10.3750	10.040000	10.0800	-1.370%	676,222	-49.702%
2025-09-22	10.1800	10.2550	10.042000	10.2200	+0.492%	665,119	-50.391%
2025-09-19	10.4800	10.4900	10.115000	10.1700	-2.679%	1,562,692	-50.147%
2025-09-18	10.2000	10.5100	10.132000	10.4500	+2.753%	763,072	-51.483%
2025-09-17	10.4500	10.8000	10.130000	10.1700	-2.117%	1,045,620	-50.147%
2025-09-16	10.2600	10.4250	10.160000	10.3900	+2.163%	691,275	-51.203%
2025-09-15	10.3300	10.4350	10.120000	10.1700	-1.644%	1,140,440	-50.147%
2025-09-12	10.3300	10.3700	10.155000	10.3400	-0.577%	933,879	-50.967%
2025-09-11	10.1600	10.4250	10.089700	10.4000	+3.277%	525,967	-51.250%
2025-09-10	10.0000	10.1100	9.995000	10.0700	+0.599%	624,896	-49.652%
2025-09-09	10.1800	10.2100	9.995000	10.0100	-1.959%	727,454	-49.351%
2025-09-08	10.3200	10.4150	10.135000	10.2100	-1.543%	595,627	-50.343%
2025-09-05	10.3400	10.5000	10.215000	10.3700	+1.766%	597,059	-51.109%
2025-09-04	10.2500	10.2600	10.090000	10.1900	+0.692%	540,125	-50.245%
2025-09-03	10.0900	10.2100	10.050000	10.1200	-0.296%	733,823	-49.901%
2025-09-02	10.1000	10.2800	10.070000	10.1500	-1.932%	816,191	-50.049%
2025-08-29	10.4500	10.4822	10.265000	10.3500	-0.576%	498,232	-51.014%
2025-08-28	10.5200	10.5200	10.230000	10.4100	-0.383%	708,192	-51.297%
2025-08-27	10.3800	10.4800	10.315000	10.4500	+0.674%	480,659	-51.483%
2025-08-26	10.4200	10.5100	10.325000	10.3800	-1.049%	515,788	-51.156%
2025-08-25	10.4600	10.5350	10.420100	10.4900	-0.757%	614,582	-51.668%
2025-08-22	10.0500	10.6950	10.010000	10.5700	+6.124%	1,954,476	-52.034%
2025-08-21	9.9500	10.0450	9.870000	9.9600	-1.092%	1,281,465	-49.096%
2025-08-20	10.2000	10.2400	10.025000	10.0700	-2.043%	976,542	-49.652%
2025-08-19	10.2000	10.4250	10.140000	10.2800	+0.587%	963,198	-50.681%
2025-08-18	10.1800	10.2599	10.040000	10.2200	+1.288%	1,216,212	-50.391%
2025-08-15	10.4300	10.4300	10.040000	10.0900	-3.167%	1,235,763	-49.752%
2025-08-14	10.4800	10.6000	10.310000	10.4200	-2.434%	1,249,228	-51.344%
2025-08-13	10.0500	10.7000	10.050000	10.6800	+6.587%	2,007,942	-52.528%
2025-08-12	9.8200	10.0850	9.800000	10.0200	+2.875%	1,440,912	-49.401%
2025-08-11	9.8800	10.0500	9.590000	9.7400	-0.714%	1,628,633	-47.947%
2025-08-08	9.9900	10.0200	9.580000	9.8100	-0.305%	1,967,157	-48.318%
2025-08-07	9.3850	10.3050	8.890000	9.8400	+13.364%	4,390,754	-48.476%
2025-08-06	8.7200	8.8300	8.565000	8.6800	-0.459%	1,431,746	-41.590%
2025-08-05	8.7700	8.8700	8.675000	8.7200	-0.229%	1,038,415	-41.858%
2025-08-04	8.6400	8.8150	8.530000	8.7400	+2.222%	762,792	-41.991%
2025-08-01	8.5300	8.6150	8.300000	8.5500	-0.233%	939,762	-40.702%
2025-07-31	8.6400	8.6750	8.495000	8.5700	-1.833%	596,894	-40.840%
2025-07-30	9.0100	9.0550	8.650000	8.7300	-3.108%	782,721	-41.924%
2025-07-29	9.1000	9.1000	8.870000	9.0100	0.000%	685,459	-43.729%
2025-07-28	9.1700	9.1900	8.990000	9.0100	-1.422%	495,296	-43.729%
2025-07-25	9.1900	9.1900	9.020000	9.1400	+0.329%	683,073	-44.530%
2025-07-24	9.1300	9.1950	9.055000	9.1100	-1.193%	534,050	-44.347%
2025-07-23	9.1800	9.2300	9.075000	9.2200	+1.654%	646,037	-45.011%
2025-07-22	8.6700	9.0800	8.670000	9.0700	+5.465%	809,697	-44.101%
2025-07-21	8.8500	8.9200	8.580000	8.6000	-1.263%	827,229	-41.047%
2025-07-18	8.8600	8.8600	8.570000	8.7100	-0.343%	1,191,228	-41.791%
2025-07-17	8.5800	8.8150	8.510000	8.7400	+2.103%	851,211	-41.991%
2025-07-16	8.6000	8.6400	8.370000	8.5600	+0.234%	796,915	-40.771%
2025-07-15	9.0000	9.0200	8.530000	8.5400	-4.045%	708,386	-40.632%
2025-07-14	9.0000	9.0500	8.750000	8.9000	-1.549%	985,911	-43.034%
2025-07-11	9.0200	9.1800	9.020000	9.0400	-1.418%	591,725	-43.916%
2025-07-10	9.0000	9.3800	8.980000	9.1700	+2.116%	782,412	-44.711%
2025-07-09	8.9400	9.0050	8.745000	8.9800	+0.786%	820,015	-43.541%
2025-07-08	8.9000	9.0700	8.790000	8.9100	+1.250%	874,689	-43.098%
2025-07-07	8.8800	9.0000	8.760000	8.8000	-2.113%	798,497	-42.386%
2025-07-03	9.0200	9.0550	8.870000	8.9900	+0.111%	516,221	-43.604%
2025-07-02	8.7000	8.9900	8.690000	8.9800	+2.511%	1,266,300	-43.541%
2025-07-01	8.0300	9.0250	8.030000	8.7600	+7.617%	2,106,509	-42.123%
2025-06-30	8.2100	8.2200	8.070800	8.1400	-0.367%	877,212	-37.715%
2025-06-27	8.4100	8.4300	8.100000	8.1700	-2.273%	3,118,034	-37.944%
2025-06-26	8.3000	8.4400	8.200000	8.3600	+1.580%	1,133,357	-39.354%
2025-06-25	8.2700	8.3000	8.150000	8.2300	-0.484%	585,127	-38.396%
2025-06-24	8.2700	8.2900	8.135000	8.2700	+0.854%	714,185	-38.694%
2025-06-23	7.9200	8.2000	7.880000	8.2000	+3.015%	981,388	-38.171%
2025-06-20	7.9400	8.0450	7.870000	7.9600	+0.887%	1,673,702	-36.307%
2025-06-18	7.8600	8.0550	7.827300	7.8900	0.000%	840,642	-35.741%
2025-06-17	8.0000	8.1050	7.855000	7.8900	-2.713%	734,277	-35.741%
2025-06-16	8.1200	8.1200	7.970000	8.1100	+1.502%	773,457	-37.485%
2025-06-13	8.2000	8.3200	7.900000	7.9900	-4.881%	1,604,550	-36.546%
2025-06-12	8.3300	8.4000	8.190000	8.4000	0.000%	949,908	-39.643%
2025-06-11	8.8000	8.8000	8.380000	8.4000	-3.670%	1,219,377	-39.643%
2025-06-10	8.5500	8.8450	8.470000	8.7200	+2.709%	2,012,301	-41.858%
2025-06-09	8.2900	8.5500	8.260000	8.4900	+3.663%	1,152,300	-40.283%
2025-06-06	8.1800	8.3000	8.050000	8.1900	+2.375%	1,460,829	-38.095%
2025-06-05	8.1000	8.1450	7.980000	8.0000	-1.356%	1,094,132	-36.625%
2025-06-04	8.0600	8.1500	8.015000	8.1100	+0.871%	1,253,223	-37.485%
2025-06-03	7.9300	8.0650	7.845000	8.0400	+1.643%	2,199,370	-36.940%
2025-06-02	8.0800	8.1350	7.885000	7.9100	-3.182%	1,079,759	-35.904%
2025-05-30	8.1900	8.2950	8.125000	8.1700	-0.970%	1,544,386	-37.944%
2025-05-29	8.1400	8.2800	8.005000	8.2500	+0.856%	1,683,484	-38.545%
2025-05-28	8.3300	8.3900	8.140000	8.1800	-1.327%	1,168,707	-38.020%
2025-05-27	8.2100	8.4150	8.110000	8.2900	+2.854%	1,679,452	-38.842%
2025-05-23	8.0500	8.2100	8.010000	8.0600	-2.066%	1,892,901	-37.097%
2025-05-22	8.2200	8.3050	8.095000	8.2300	-0.484%	1,376,041	-38.396%
2025-05-21	8.5600	8.5950	8.235000	8.2700	-4.833%	938,478	-38.694%
2025-05-20	8.7100	8.7800	8.620000	8.6900	-0.230%	1,099,607	-41.657%
2025-05-19	8.6500	8.7600	8.640000	8.7100	-1.693%	750,465	-41.791%
2025-05-16	8.7600	8.9850	8.750000	8.8600	+2.904%	1,260,014	-42.777%
2025-05-15	8.3700	8.6350	8.275000	8.6100	+2.257%	2,020,160	-41.115%
2025-05-14	8.4600	8.6400	8.345000	8.4200	-0.941%	1,448,772	-39.786%
2025-05-13	8.5100	8.6250	8.435000	8.5000	+0.950%	1,533,602	-40.353%
2025-05-12	8.6800	8.7600	8.280000	8.4200	+2.683%	2,428,065	-39.786%
2025-05-09	8.0500	8.3400	8.010000	8.2000	+4.061%	1,991,217	-38.171%
2025-05-08	7.7500	8.0400	7.530000	7.8800	+10.210%	1,574,041	-35.660%
2025-05-07	7.3400	7.3400	7.085000	7.1500	-1.243%	848,458	-29.091%
2025-05-06	7.2100	7.2600	7.125000	7.2400	-0.822%	921,813	-29.972%
2025-05-05	7.2400	7.4250	7.180000	7.3000	+0.275%	918,526	-30.548%
2025-05-02	7.0500	7.2900	7.050000	7.2800	+4.598%	840,069	-30.357%
2025-05-01	6.9200	7.0200	6.840000	6.9600	+1.163%	1,265,661	-27.155%
2025-04-30	6.9700	6.9700	6.800000	6.8800	-2.550%	1,285,198	-26.308%
2025-04-29	6.9500	7.1300	6.890000	7.0600	+1.437%	1,049,688	-28.187%
2025-04-28	6.8500	6.9700	6.820000	6.9600	+1.458%	782,015	-27.155%
2025-04-25	6.7100	6.8900	6.685000	6.8600	+1.479%	762,756	-26.093%
2025-04-24	6.6000	6.7600	6.540000	6.7600	+2.115%	1,332,726	-25.000%
2025-04-23	6.5600	6.7050	6.500000	6.6200	+3.762%	1,646,456	-23.414%
2025-04-22	6.3700	6.4600	6.325000	6.3800	+1.109%	1,022,026	-20.533%
2025-04-21	6.3000	6.3650	6.150000	6.3100	-1.560%	1,098,836	-19.651%
2025-04-17	6.0500	6.4200	6.050000	6.4100	+5.776%	2,325,026	-20.905%
2025-04-16	6.2400	6.2800	5.985000	6.0600	-3.349%	863,907	-16.337%
2025-04-15	6.3000	6.4400	6.230000	6.2700	-0.948%	1,172,266	-19.139%
2025-04-14	6.3800	6.4000	6.210000	6.3300	+0.636%	1,118,745	-19.905%
2025-04-11	6.2700	6.3300	6.050000	6.2900	-0.632%	1,621,007	-19.396%
2025-04-10	6.6300	6.6300	6.245000	6.3300	-6.499%	1,858,183	-19.905%
2025-04-09	6.4100	6.9500	6.235000	6.7700	+3.834%	2,725,844	-25.111%
2025-04-08	7.0800	7.0800	6.395000	6.5200	-5.233%	2,928,737	-22.239%
2025-04-07	6.6400	7.1100	6.530000	6.8800	-0.290%	4,420,648	-26.308%
2025-04-04	6.3200	6.9400	6.200000	6.9000	+4.704%	2,323,579	-26.522%
2025-04-03	6.8600	6.9600	6.400000	6.5900	-7.574%	2,313,080	-23.065%
2025-04-02	7.0600	7.2100	7.040000	7.1300	-0.419%	810,600	-28.892%
2025-04-01	7.1800	7.2650	7.080000	7.1600	-0.556%	934,905	-29.190%
2025-03-31	7.0700	7.2800	7.025000	7.2000	+0.279%	1,199,622	-29.583%
2025-03-28	7.5100	7.5200	7.175000	7.1800	-4.267%	829,947	-29.387%
2025-03-27	7.7000	7.7100	7.390000	7.5000	-3.226%	1,327,754	-32.400%
2025-03-26	7.8300	7.9150	7.715000	7.7500	-1.399%	995,576	-34.581%
2025-03-25	7.9900	8.0500	7.790000	7.8600	-1.504%	1,199,985	-35.496%
2025-03-24	7.9900	8.1250	7.950000	7.9800	+0.504%	1,266,183	-36.466%
2025-03-21	8.0200	8.0850	7.890000	7.9400	-1.611%	3,442,961	-36.146%
2025-03-20	8.2400	8.3500	8.045000	8.0700	-3.584%	1,179,757	-37.175%
2025-03-19	8.0900	8.4100	8.010000	8.3700	+3.206%	2,182,297	-39.427%
2025-03-18	8.1400	8.1900	8.010000	8.1100	-1.458%	1,438,191	-37.485%
2025-03-17	8.1000	8.2950	8.100000	8.2300	+0.858%	1,420,695	-38.396%
2025-03-14	8.1000	8.2500	8.035000	8.1600	+1.241%	1,365,423	-37.868%
2025-03-13	8.0800	8.2700	7.940000	8.0600	-0.124%	1,215,186	-37.097%
2025-03-12	8.2100	8.2450	7.935000	8.0700	-1.224%	1,232,669	-37.175%
2025-03-11	8.3500	8.3500	8.055000	8.1700	-1.090%	1,337,217	-37.944%
2025-03-10	8.3100	8.5600	8.180000	8.2600	0.000%	1,814,585	-38.620%
2025-03-07	8.0800	8.2950	8.070000	8.2600	+2.101%	1,312,083	-38.620%
2025-03-06	8.0700	8.1271	7.940000	8.0900	-0.247%	1,045,758	-37.330%
2025-03-05	7.9400	8.2000	7.920000	8.1100	+2.399%	1,455,883	-37.485%
2025-03-04	7.7700	8.0950	7.525000	7.9200	+0.892%	1,664,213	-35.985%
2025-03-03	8.1200	8.2350	7.795000	7.8500	-2.967%	1,471,671	-35.414%
2025-02-28	8.5400	8.7700	8.050000	8.0900	-5.380%	3,073,244	-37.330%
2025-02-27	9.1900	9.1900	8.480000	8.5500	-6.147%	1,888,507	-40.702%
2025-02-26	9.3950	10.1300	8.860000	9.1100	+13.027%	4,321,748	-44.347%
2025-02-25	8.0700	8.2400	8.015000	8.0600	+0.750%	1,421,100	-37.097%
2025-02-24	7.8600	8.0400	7.755000	8.0000	+2.696%	1,145,348	-36.625%
2025-02-21	8.1500	8.1500	7.730000	7.7900	-2.625%	877,019	-34.917%
2025-02-20	8.1900	8.2050	7.952000	8.0000	-2.081%	775,350	-36.625%

.dark-mode .XVrPGD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XVrPGD{ color: #333333; background-color: white; border: 2px solid #333333; }JBIJanus International Group, Inc.stock NYSE

JBI
Janus International Group, Inc.
stock NYSE