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

Janus International Group, Inc. Common Stock (NY: JBI )

7.955 -0.115 (-1.43%)
Streaming Delayed Price Updated: 1:42 PM EDT, Mar 13, 2025 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 (%)
Mar 12, 2025 8.210 8.245 7.935 8.070 1,307,185 -0.10(-1.22%)
Mar 11, 2025 8.350 8.350 8.055 8.170 1,374,748 -0.09(-1.09%)
Mar 10, 2025 8.310 8.560 8.180 8.260 1,839,797 +0.00(+0.00%)
Mar 07, 2025 8.080 8.295 8.070 8.260 1,340,101 +0.17(+2.10%)
Mar 06, 2025 8.070 8.127 7.940 8.090 1,073,688 -0.02(-0.25%)
Mar 05, 2025 7.940 8.200 7.920 8.110 1,508,864 +0.19(+2.40%)
Mar 04, 2025 7.770 8.095 7.525 7.920 1,684,819 +0.07(+0.89%)
Mar 03, 2025 8.120 8.235 7.795 7.850 1,503,673 -0.24(-2.97%)
Feb 28, 2025 8.540 8.770 8.050 8.090 3,118,440 -0.46(-5.38%)
Feb 27, 2025 9.190 9.190 8.480 8.550 1,936,916 -0.56(-6.15%)
Feb 26, 2025 9.400 10.13 8.860 9.110 4,368,491 +1.05(+13.03%)
Feb 25, 2025 8.070 8.240 8.015 8.060 1,455,420 +0.06(+0.75%)
Feb 24, 2025 7.860 8.040 7.755 8.000 1,184,034 +0.21(+2.70%)
Feb 21, 2025 8.150 8.150 7.730 7.790 897,802 -0.21(-2.62%)
Feb 20, 2025 8.190 8.205 7.952 8.000 795,919 -0.17(-2.08%)
Feb 19, 2025 7.970 8.190 7.915 8.170 933,739 +0.08(+0.99%)
Feb 18, 2025 8.370 8.506 8.085 8.090 1,059,398 -0.28(-3.35%)
Feb 14, 2025 8.340 8.495 8.305 8.370 825,904 +0.08(+0.97%)
Feb 13, 2025 8.230 8.340 8.180 8.290 923,431 +0.12(+1.47%)
Feb 12, 2025 8.150 8.240 8.137 8.170 651,763 -0.14(-1.68%)
Feb 11, 2025 8.150 8.350 8.110 8.310 607,001 +0.08(+0.97%)
Feb 10, 2025 8.200 8.320 8.130 8.230 929,078 +0.10(+1.23%)
Feb 07, 2025 8.210 8.220 8.110 8.130 878,268 -0.12(-1.45%)
Feb 06, 2025 8.260 8.260 8.095 8.250 705,260 +0.09(+1.10%)
Feb 05, 2025 8.040 8.170 7.900 8.160 964,591 +0.22(+2.77%)
Feb 04, 2025 7.970 8.150 7.930 7.940 974,909 -0.03(-0.38%)
Feb 03, 2025 8.100 8.120 7.945 7.970 1,018,428 -0.32(-3.86%)
Jan 31, 2025 8.400 8.480 8.235 8.290 856,237 -0.12(-1.43%)
Jan 30, 2025 8.360 8.510 8.290 8.410 962,284 +0.13(+1.57%)
Jan 29, 2025 8.170 8.320 8.150 8.280 1,085,189 +0.10(+1.22%)
Jan 28, 2025 8.450 8.450 8.155 8.180 1,431,373 -0.23(-2.73%)
Jan 27, 2025 7.890 8.445 7.780 8.410 2,217,830 +0.54(+6.86%)
Jan 24, 2025 7.790 7.930 7.730 7.870 900,998 +0.05(+0.64%)
Jan 23, 2025 7.770 7.920 7.750 7.820 1,037,721 +0.04(+0.51%)
Jan 22, 2025 7.820 7.910 7.765 7.780 1,125,101 -0.11(-1.39%)
Jan 21, 2025 7.700 7.905 7.655 7.890 1,529,344 +0.29(+3.82%)
Jan 17, 2025 7.400 7.600 7.265 7.600 2,373,811 +0.38(+5.26%)
Jan 16, 2025 7.610 7.760 7.190 7.220 4,634,649 -0.42(-5.50%)
Jan 15, 2025 7.530 7.800 7.460 7.640 2,776,704 +0.39(+5.38%)
Jan 14, 2025 7.080 7.415 7.080 7.250 1,512,703 +0.24(+3.42%)
Jan 13, 2025 6.930 7.105 6.905 7.010 1,353,983 +0.06(+0.86%)
Jan 10, 2025 6.940 7.060 6.760 6.950 1,684,889 -0.05(-0.71%)
Jan 08, 2025 7.290 7.330 6.990 7.000 2,485,241 -0.37(-5.02%)
Jan 07, 2025 7.650 7.680 7.300 7.370 1,754,363 -0.18(-2.38%)
Jan 06, 2025 7.660 7.880 7.550 7.550 1,385,681 -0.02(-0.26%)
Jan 03, 2025 7.430 7.630 7.350 7.570 2,135,500 +0.18(+2.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.