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 (%)
Jan 31, 2023 10.88 11.03 10.82 11.00 352,467 +0.19(+1.76%)
Jan 30, 2023 10.73 10.91 10.73 10.81 394,522 +0.01(+0.09%)
Jan 27, 2023 10.71 10.88 10.58 10.80 348,127 +0.01(+0.09%)
Jan 26, 2023 10.78 10.89 10.59 10.79 262,429 +0.13(+1.22%)
Jan 25, 2023 10.33 10.67 10.29 10.66 275,867 +0.24(+2.30%)
Jan 24, 2023 10.11 10.49 10.10 10.42 351,854 +0.19(+1.86%)
Jan 23, 2023 10.00 10.28 9.965 10.23 333,750 +0.23(+2.30%)
Jan 20, 2023 10.07 10.08 9.820 10.00 452,681 +0.01(+0.10%)
Jan 19, 2023 9.910 10.07 9.800 9.990 300,178 +0.00(+0.00%)
Jan 18, 2023 10.41 10.52 9.842 9.990 345,010 -0.36(-3.48%)
Jan 17, 2023 10.20 10.46 10.13 10.35 590,529 +0.16(+1.57%)
Jan 13, 2023 10.11 10.32 10.09 10.19 426,050 -0.01(-0.10%)
Jan 12, 2023 10.36 10.40 10.07 10.20 379,458 -0.07(-0.68%)
Jan 11, 2023 9.980 10.28 9.980 10.27 320,623 +0.38(+3.84%)
Jan 10, 2023 9.710 9.960 9.710 9.890 173,311 +0.09(+0.92%)
Jan 09, 2023 9.900 10.02 9.780 9.800 220,927 +0.06(+0.62%)
Jan 06, 2023 9.740 9.830 9.520 9.740 235,985 +0.11(+1.14%)
Jan 05, 2023 9.660 9.750 9.535 9.630 213,449 -0.17(-1.73%)
Jan 04, 2023 9.750 9.990 9.700 9.800 274,500 +0.18(+1.87%)
Jan 03, 2023 9.640 9.790 9.450 9.620 282,967 +0.10(+1.05%)
Dec 30, 2022 9.490 9.660 9.440 9.520 237,668 -0.13(-1.35%)
Dec 29, 2022 9.400 9.670 9.330 9.650 309,642 +0.37(+3.99%)
Dec 28, 2022 9.350 9.500 9.275 9.280 313,315 -0.06(-0.64%)
Dec 27, 2022 9.400 9.400 9.160 9.340 283,351 -0.01(-0.11%)
Dec 23, 2022 9.370 9.470 9.280 9.350 327,329 -0.09(-0.95%)
Dec 22, 2022 9.630 9.820 9.350 9.440 406,392 -0.26(-2.68%)
Dec 21, 2022 9.790 9.803 9.640 9.700 381,154 +0.04(+0.41%)
Dec 20, 2022 9.600 9.900 9.550 9.660 325,566 -0.01(-0.10%)
Dec 19, 2022 9.700 9.840 9.610 9.670 368,866 -0.10(-1.02%)
Dec 16, 2022 9.760 9.950 9.600 9.770 659,557 -0.15(-1.51%)
Dec 15, 2022 10.19 10.24 9.830 9.920 412,514 -0.49(-4.71%)
Dec 14, 2022 10.60 10.69 10.35 10.41 312,063 -0.17(-1.61%)
Dec 13, 2022 11.15 11.15 10.48 10.58 355,508 -0.03(-0.28%)
Dec 12, 2022 10.48 10.67 10.43 10.61 598,698 +0.11(+1.05%)
Dec 09, 2022 10.42 10.55 10.42 10.50 1,023,196 +0.00(+0.00%)
Dec 08, 2022 10.43 10.57 10.32 10.50 383,371 +0.15(+1.45%)
Dec 07, 2022 10.45 10.66 10.29 10.35 297,093 -0.21(-1.99%)
Dec 06, 2022 10.74 10.75 10.43 10.56 159,660 -0.20(-1.86%)
Dec 05, 2022 10.83 10.97 10.70 10.76 263,766 -0.08(-0.74%)
Dec 02, 2022 10.65 10.97 10.65 10.84 273,846 -0.06(-0.55%)
Dec 01, 2022 10.97 11.08 10.70 10.90 449,512 -0.05(-0.46%)
Nov 30, 2022 10.53 10.95 10.48 10.95 652,341 +0.36(+3.40%)
Nov 29, 2022 10.38 10.69 10.32 10.59 635,451 +0.18(+1.73%)
Nov 28, 2022 10.49 10.57 10.31 10.41 491,883 -0.13(-1.23%)
Nov 25, 2022 10.48 10.60 10.41 10.54 130,509 +0.13(+1.25%)
Nov 23, 2022 10.47 10.65 10.38 10.41 192,764 -0.13(-1.23%)
Nov 22, 2022 10.51 10.60 10.41 10.54 292,356 +0.18(+1.74%)
Nov 21, 2022 10.37 10.47 10.24 10.36 359,490 -0.15(-1.43%)
Nov 18, 2022 10.62 10.74 10.41 10.51 269,655 +0.16(+1.55%)
Nov 17, 2022 10.38 10.48 10.05 10.35 388,533 -0.29(-2.73%)
Nov 16, 2022 10.70 10.77 10.40 10.64 446,996 -0.03(-0.28%)
Nov 15, 2022 10.64 10.89 10.61 10.67 428,358 +0.20(+1.91%)
Nov 14, 2022 10.69 10.77 10.28 10.47 622,201 -0.29(-2.70%)
Nov 11, 2022 10.17 10.91 10.17 10.76 1,520,165 +0.73(+7.28%)
Nov 10, 2022 9.350 10.32 9.170 10.03 1,806,492 +1.58(+18.70%)
Nov 09, 2022 8.470 8.610 8.290 8.450 421,140 -0.06(-0.71%)
Nov 08, 2022 8.590 8.730 8.340 8.510 271,741 +0.01(+0.12%)
Nov 07, 2022 8.550 8.610 8.190 8.500 362,960 -0.05(-0.58%)
Nov 04, 2022 8.860 8.970 8.430 8.550 789,978 -0.14(-1.61%)
Nov 03, 2022 8.800 8.880 8.640 8.690 258,143 -0.30(-3.34%)
Nov 02, 2022 9.600 8.950 8.990 321,445 -0.64(-6.65%)
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.