Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Janus International Group Inc (NY: JBI )

13.88 -0.08 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 9.970 10.22 9.945 10.17 485,631 +0.17(+1.70%)
Jul 28, 2022 10.00 10.12 9.830 10.00 308,254 -0.04(-0.40%)
Jul 27, 2022 9.990 10.07 9.910 10.04 432,621 +0.11(+1.11%)
Jul 26, 2022 9.910 10.00 9.860 9.930 250,264 -0.02(-0.20%)
Jul 25, 2022 9.980 10.02 9.810 9.950 172,444 +0.04(+0.40%)
Jul 22, 2022 10.08 10.08 9.830 9.910 221,176 -0.09(-0.90%)
Jul 21, 2022 9.910 10.01 9.770 10.00 229,456 -0.01(-0.10%)
Jul 20, 2022 9.870 10.11 9.820 10.01 340,846 +0.18(+1.83%)
Jul 19, 2022 9.620 9.890 9.620 9.830 206,874 +0.34(+3.58%)
Jul 18, 2022 9.690 9.765 9.470 9.490 210,877 -0.06(-0.63%)
Jul 15, 2022 9.480 9.620 9.340 9.550 295,070 +0.26(+2.80%)
Jul 14, 2022 9.180 9.290 9.120 9.290 197,739 -0.08(-0.85%)
Jul 13, 2022 9.040 9.450 8.870 9.370 305,664 +0.25(+2.74%)
Jul 12, 2022 9.230 9.450 9.080 9.120 458,160 -0.11(-1.19%)
Jul 11, 2022 9.360 9.380 9.160 9.230 304,518 -0.23(-2.43%)
Jul 08, 2022 9.640 9.850 9.425 9.460 830,806 -0.29(-2.97%)
Jul 07, 2022 9.500 9.855 9.500 9.750 697,110 +0.39(+4.17%)
Jul 06, 2022 9.340 9.500 9.160 9.360 383,901 -0.02(-0.21%)
Jul 05, 2022 9.060 9.400 8.780 9.380 481,027 +0.21(+2.29%)
Jul 01, 2022 8.980 9.235 8.940 9.170 518,955 +0.14(+1.55%)
Jun 30, 2022 8.820 9.030 8.685 9.030 663,451 +0.04(+0.44%)
Jun 29, 2022 9.640 9.640 8.950 8.990 567,233 -0.62(-6.45%)
Jun 28, 2022 9.570 9.721 9.560 9.610 672,699 +0.02(+0.21%)
Jun 27, 2022 9.020 9.700 8.930 9.590 1,037,339 +0.66(+7.39%)
Jun 24, 2022 9.370 9.540 8.900 8.930 10,685,863 -0.39(-4.18%)
Jun 23, 2022 9.090 9.330 8.990 9.320 889,773 +0.24(+2.64%)
Jun 22, 2022 8.880 9.270 8.820 9.080 889,832 -0.09(-0.98%)
Jun 21, 2022 9.560 9.785 9.115 9.170 713,343 -0.30(-3.17%)
Jun 17, 2022 9.290 9.650 9.170 9.470 739,332 +0.16(+1.72%)
Jun 16, 2022 9.460 9.580 9.240 9.310 566,953 -0.44(-4.51%)
Jun 15, 2022 9.450 9.940 9.380 9.750 620,194 +0.40(+4.28%)
Jun 14, 2022 9.400 9.410 9.130 9.350 615,453 +0.04(+0.43%)
Jun 13, 2022 9.820 9.900 9.290 9.310 825,884 -0.81(-8.00%)
Jun 10, 2022 10.35 10.48 10.09 10.12 577,511 -0.43(-4.08%)
Jun 09, 2022 10.83 10.90 10.55 10.55 963,681 -0.38(-3.48%)
Jun 08, 2022 10.98 11.12 10.77 10.93 1,137,552 -0.09(-0.82%)
Jun 07, 2022 11.15 11.22 10.57 11.02 823,334 -0.28(-2.48%)
Jun 06, 2022 11.39 11.58 11.08 11.30 793,656 +0.18(+1.62%)
Jun 03, 2022 11.14 11.38 11.02 11.12 518,635 -0.20(-1.77%)
Jun 02, 2022 11.24 11.65 11.17 11.32 608,261 +0.03(+0.27%)
Jun 01, 2022 11.07 11.34 10.96 11.29 604,525 +0.21(+1.90%)
May 31, 2022 10.90 11.08 10.73 11.08 598,504 +0.11(+1.00%)
May 27, 2022 10.94 11.04 10.81 10.97 313,934 +0.15(+1.39%)
May 26, 2022 10.64 10.96 10.48 10.82 380,785 +0.25(+2.37%)
May 25, 2022 10.33 10.59 10.28 10.57 316,681 +0.10(+0.96%)
May 24, 2022 10.49 10.60 10.26 10.47 483,346 -0.13(-1.23%)
May 23, 2022 10.79 10.86 10.56 10.60 406,411 -0.05(-0.47%)
May 20, 2022 10.98 11.08 10.35 10.65 694,729 -0.23(-2.11%)
May 19, 2022 10.47 10.99 10.45 10.88 879,820 +0.32(+3.03%)
May 18, 2022 10.47 11.12 10.37 10.56 1,411,374 +0.00(+0.00%)
May 17, 2022 9.520 11.15 9.520 10.56 2,425,134 +1.52(+16.81%)
May 16, 2022 8.970 9.140 8.760 9.040 592,214 +0.00(+0.00%)
May 13, 2022 8.880 9.210 8.860 9.040 984,605 +0.26(+2.96%)
May 12, 2022 8.220 8.780 8.020 8.780 1,111,459 +0.47(+5.66%)
May 11, 2022 8.140 8.580 7.950 8.310 711,141 +0.12(+1.47%)
May 10, 2022 8.720 8.800 8.035 8.190 806,715 -0.40(-4.66%)
May 09, 2022 9.370 9.550 8.570 8.590 822,284 -0.98(-10.24%)
May 06, 2022 9.620 9.620 8.980 9.570 800,724 -0.09(-0.93%)
May 05, 2022 10.05 10.05 9.430 9.660 578,997 -0.57(-5.57%)
May 04, 2022 9.990 10.33 9.820 10.23 881,013 +0.26(+2.61%)
May 03, 2022 9.850 10.04 9.670 9.970 1,121,979 +0.09(+0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.