Skip to main content

Janus International Group Inc (NY: JBI )

15.04 -0.38 (-2.46%)
Official Closing Price Updated: 4:10 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 16, 2024 15.75 15.86 15.24 15.42 1,187,192 +0.08(+0.52%)
Feb 15, 2024 15.26 15.38 15.04 15.34 1,184,693 +0.22(+1.46%)
Feb 14, 2024 15.13 15.20 14.99 15.12 856,615 +0.22(+1.48%)
Feb 13, 2024 14.90 15.09 14.64 14.90 981,703 -0.47(-3.06%)
Feb 12, 2024 15.12 15.43 15.11 15.37 972,690 +0.25(+1.65%)
Feb 09, 2024 14.96 15.32 14.92 15.12 1,876,041 +0.16(+1.07%)
Feb 08, 2024 14.64 15.20 14.55 14.96 1,580,742 +0.32(+2.19%)
Feb 07, 2024 14.53 14.73 14.46 14.64 967,167 +0.15(+1.04%)
Feb 06, 2024 14.38 14.67 14.27 14.49 989,811 +0.15(+1.05%)
Feb 05, 2024 14.56 14.56 14.20 14.34 619,976 -0.37(-2.52%)
Feb 02, 2024 14.46 14.78 14.32 14.71 940,788 +0.06(+0.41%)
Feb 01, 2024 14.25 14.65 14.15 14.65 959,817 +0.50(+3.53%)
Jan 31, 2024 14.37 14.41 14.11 14.15 1,115,101 -0.27(-1.87%)
Jan 30, 2024 14.56 14.57 14.28 14.42 1,112,072 -0.24(-1.64%)
Jan 29, 2024 14.12 14.66 14.09 14.66 1,619,082 +0.59(+4.19%)
Jan 26, 2024 14.16 14.30 14.07 14.07 850,575 +0.00(+0.00%)
Jan 25, 2024 13.89 14.13 13.89 14.07 955,043 +0.39(+2.85%)
Jan 24, 2024 14.08 14.13 13.66 13.68 981,686 -0.29(-2.08%)
Jan 23, 2024 14.11 14.20 13.92 13.97 717,053 -0.13(-0.92%)
Jan 22, 2024 13.91 14.11 13.89 14.10 1,174,883 +0.31(+2.25%)
Jan 19, 2024 13.63 13.90 13.36 13.79 1,776,287 +0.23(+1.70%)
Jan 18, 2024 13.82 13.89 13.21 13.56 2,772,141 -0.19(-1.38%)
Jan 17, 2024 14.01 14.18 13.60 13.75 2,017,234 -0.42(-2.96%)
Jan 16, 2024 13.84 14.18 13.84 14.17 2,083,664 +0.32(+2.31%)
Jan 12, 2024 14.18 14.21 13.73 13.85 1,700,475 -0.20(-1.42%)
Jan 11, 2024 14.23 14.27 13.82 14.05 1,684,739 -0.18(-1.26%)
Jan 10, 2024 14.06 14.29 14.01 14.23 2,171,916 +0.17(+1.21%)
Jan 09, 2024 13.87 14.22 13.85 14.06 2,540,504 +0.12(+0.86%)
Jan 08, 2024 13.66 13.95 13.62 13.94 1,955,825 +0.24(+1.75%)
Jan 05, 2024 13.64 13.75 13.42 13.70 1,732,979 +0.01(+0.07%)
Jan 04, 2024 13.51 13.72 13.43 13.69 2,073,132 +0.24(+1.78%)
Jan 03, 2024 13.55 13.61 13.20 13.45 2,384,410 +0.06(+0.45%)
Jan 02, 2024 13.93 13.94 13.03 13.39 1,566,650 +0.34(+2.61%)
Dec 29, 2023 13.05 13.22 13.03 13.05 859,005 -0.05(-0.38%)
Dec 28, 2023 13.01 13.22 13.01 13.10 779,610 +0.06(+0.46%)
Dec 27, 2023 13.24 13.24 13.01 13.04 750,955 -0.14(-1.06%)
Dec 26, 2023 12.82 13.27 12.71 13.18 1,262,989 +0.36(+2.81%)
Dec 22, 2023 12.52 12.82 12.45 12.82 1,144,435 +0.34(+2.72%)
Dec 21, 2023 12.48 12.54 12.30 12.48 1,564,407 +0.20(+1.63%)
Dec 20, 2023 12.10 12.56 12.09 12.28 1,887,491 +0.10(+0.82%)
Dec 19, 2023 11.99 12.20 11.99 12.18 1,984,462 +0.21(+1.75%)
Dec 18, 2023 11.82 11.99 11.66 11.97 1,778,008 +0.09(+0.76%)
Dec 15, 2023 11.75 11.96 11.45 11.88 4,631,445 +0.28(+2.41%)
Dec 14, 2023 10.94 11.64 10.82 11.60 9,294,948 +1.17(+11.22%)
Dec 13, 2023 10.98 11.04 10.26 10.43 24,005,112 -0.55(-5.01%)
Dec 12, 2023 11.03 11.09 10.93 10.98 948,908 -0.06(-0.54%)
Dec 11, 2023 10.87 11.10 10.87 11.04 984,097 +0.17(+1.56%)
Dec 08, 2023 10.69 10.92 10.65 10.87 971,564 +0.16(+1.49%)
Dec 07, 2023 10.73 10.79 10.67 10.71 901,731 +0.00(+0.00%)
Dec 06, 2023 10.92 10.99 10.69 10.71 661,409 -0.06(-0.56%)
Dec 05, 2023 10.83 10.83 10.60 10.77 999,251 -0.06(-0.55%)
Dec 04, 2023 10.76 10.89 10.75 10.83 1,146,552 -0.01(-0.09%)
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.