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 (%)
Mar 31, 2023 9.860 9.880 9.690 9.860 709,876 +0.09(+0.92%)
Mar 30, 2023 9.850 9.940 9.680 9.770 259,655 +0.03(+0.31%)
Mar 29, 2023 9.750 9.959 9.640 9.740 469,356 +0.05(+0.52%)
Mar 28, 2023 9.780 9.920 9.630 9.690 399,874 -0.12(-1.22%)
Mar 27, 2023 10.00 10.00 9.720 9.810 384,271 -0.05(-0.51%)
Mar 24, 2023 9.800 10.04 9.660 9.860 287,820 -0.05(-0.50%)
Mar 23, 2023 10.21 10.38 9.850 9.910 372,194 -0.24(-2.36%)
Mar 22, 2023 10.51 10.56 10.14 10.15 278,048 -0.40(-3.79%)
Mar 21, 2023 10.57 10.68 10.57 10.55 434,930 +0.19(+1.83%)
Mar 20, 2023 10.27 10.49 10.27 10.36 316,551 +0.11(+1.07%)
Mar 17, 2023 10.67 10.67 10.05 10.25 592,103 -0.31(-2.94%)
Mar 16, 2023 10.31 10.92 10.14 10.56 711,733 +0.63(+6.34%)
Mar 15, 2023 9.960 10.05 9.750 9.930 390,703 -0.19(-1.88%)
Mar 14, 2023 10.19 10.21 10.04 10.12 434,698 +0.25(+2.53%)
Mar 13, 2023 9.880 10.00 9.740 9.870 361,727 -0.27(-2.66%)
Mar 10, 2023 10.56 10.56 9.950 10.14 315,414 -0.48(-4.52%)
Mar 09, 2023 10.75 10.81 10.60 10.62 189,845 -0.13(-1.21%)
Mar 08, 2023 10.76 10.82 10.66 10.75 185,442 +0.01(+0.09%)
Mar 07, 2023 10.82 10.89 10.63 10.74 207,830 -0.09(-0.83%)
Mar 06, 2023 10.90 10.92 10.73 10.83 206,537 -0.04(-0.37%)
Mar 03, 2023 10.74 10.91 10.64 10.87 180,700 +0.21(+1.97%)
Mar 02, 2023 10.32 10.72 10.29 10.66 201,048 +0.21(+2.01%)
Mar 01, 2023 10.42 10.45 10.34 10.45 420,175 +0.06(+0.58%)
Feb 28, 2023 10.52 10.57 10.34 10.39 1,017,024 -0.10(-0.95%)
Feb 27, 2023 10.44 10.54 10.35 10.49 413,476 +0.19(+1.84%)
Feb 24, 2023 10.16 10.30 10.08 10.30 316,314 -0.07(-0.68%)
Feb 23, 2023 10.34 10.47 10.23 10.37 293,487 +0.04(+0.39%)
Feb 22, 2023 10.54 10.58 10.29 10.33 352,193 -0.26(-2.46%)
Feb 21, 2023 10.72 10.79 10.47 10.59 280,486 -0.29(-2.67%)
Feb 17, 2023 10.86 11.09 10.80 10.88 278,359 +0.03(+0.28%)
Feb 16, 2023 10.97 11.03 10.82 10.85 162,019 -0.31(-2.78%)
Feb 15, 2023 10.90 11.18 10.88 11.16 295,014 +0.12(+1.09%)
Feb 14, 2023 11.15 11.24 11.01 11.04 184,544 -0.20(-1.78%)
Feb 13, 2023 11.00 11.25 10.94 11.24 186,105 +0.23(+2.09%)
Feb 10, 2023 10.91 11.17 10.77 11.01 267,548 +0.01(+0.09%)
Feb 09, 2023 11.40 11.40 10.97 11.00 497,970 -0.26(-2.31%)
Feb 08, 2023 11.08 11.38 11.03 11.26 499,365 +0.09(+0.81%)
Feb 07, 2023 11.08 11.20 10.87 11.17 462,923 +0.00(+0.00%)
Feb 06, 2023 10.92 11.24 10.84 11.17 495,541 +0.16(+1.45%)
Feb 03, 2023 10.81 11.18 10.76 11.01 592,557 +0.07(+0.64%)
Feb 02, 2023 10.83 10.98 10.80 10.94 723,983 +0.21(+1.96%)
Feb 01, 2023 11.01 11.01 10.66 10.73 858,262 -0.27(-2.45%)
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%)
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.