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)

8.335 +0.135 (+1.65%)
Streaming Delayed Price Updated: 11:39 AM EDT, May 12, 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 (%)
May 09, 2025 8.050 8.340 8.010 8.200 1,991,217 +0.32(+4.06%)
May 08, 2025 7.750 8.040 7.530 7.880 1,574,041 +0.73(+10.21%)
May 07, 2025 7.340 7.340 7.085 7.150 848,458 -0.09(-1.24%)
May 06, 2025 7.210 7.260 7.125 7.240 921,813 -0.06(-0.82%)
May 05, 2025 7.240 7.425 7.180 7.300 918,526 +0.02(+0.27%)
May 02, 2025 7.050 7.290 7.050 7.280 840,069 +0.32(+4.60%)
May 01, 2025 6.920 7.020 6.840 6.960 1,265,661 +0.08(+1.16%)
Apr 30, 2025 6.970 6.970 6.800 6.880 1,285,195 -0.18(-2.55%)
Apr 29, 2025 6.950 7.130 6.890 7.060 1,049,688 +0.10(+1.44%)
Apr 28, 2025 6.850 6.970 6.820 6.960 782,015 +0.10(+1.46%)
Apr 25, 2025 6.710 6.890 6.685 6.860 762,756 +0.10(+1.48%)
Apr 24, 2025 6.600 6.760 6.540 6.760 1,332,726 +0.14(+2.11%)
Apr 23, 2025 6.560 6.705 6.500 6.620 1,646,456 +0.24(+3.76%)
Apr 22, 2025 6.370 6.460 6.325 6.380 1,022,026 +0.07(+1.11%)
Apr 21, 2025 6.300 6.365 6.150 6.310 1,098,836 -0.10(-1.56%)
Apr 17, 2025 6.050 6.420 6.050 6.410 2,325,026 +0.35(+5.78%)
Apr 16, 2025 6.240 6.280 5.985 6.060 863,907 -0.21(-3.35%)
Apr 15, 2025 6.300 6.440 6.230 6.270 1,172,266 -0.06(-0.95%)
Apr 14, 2025 6.380 6.400 6.210 6.330 1,118,745 +0.04(+0.64%)
Apr 11, 2025 6.270 6.330 6.050 6.290 1,621,007 -0.04(-0.63%)
Apr 10, 2025 6.630 6.630 6.245 6.330 1,858,183 -0.44(-6.50%)
Apr 09, 2025 6.410 6.950 6.235 6.770 2,725,844 +0.25(+3.83%)
Apr 08, 2025 7.080 7.080 6.395 6.520 2,928,737 -0.36(-5.23%)
Apr 07, 2025 6.640 7.040 6.530 6.880 4,419,349 -0.02(-0.29%)
Apr 04, 2025 6.320 6.940 6.200 6.900 2,323,579 +0.31(+4.70%)
Apr 03, 2025 6.860 6.960 6.400 6.590 2,313,080 -0.54(-7.57%)
Apr 02, 2025 7.060 7.210 7.040 7.130 810,599 -0.03(-0.42%)
Apr 01, 2025 7.180 7.265 7.080 7.160 934,905 -0.04(-0.56%)
Mar 31, 2025 7.070 7.280 7.025 7.200 1,199,622 +0.02(+0.28%)
Mar 28, 2025 7.510 7.520 7.175 7.180 829,947 -0.32(-4.27%)
Mar 27, 2025 7.700 7.710 7.390 7.500 1,327,754 -0.25(-3.23%)
Mar 26, 2025 7.830 7.915 7.715 7.750 1,019,059 -0.11(-1.40%)
Mar 25, 2025 7.990 8.050 7.790 7.860 1,256,115 -0.12(-1.50%)
Mar 24, 2025 7.990 8.125 7.950 7.980 1,281,981 +0.04(+0.50%)
Mar 21, 2025 8.020 8.085 7.890 7.940 3,635,101 -0.13(-1.61%)
Mar 20, 2025 8.240 8.350 8.045 8.070 1,205,591 -0.30(-3.58%)
Mar 19, 2025 8.090 8.410 8.010 8.370 2,214,912 +0.26(+3.21%)
Mar 18, 2025 8.140 8.190 8.010 8.110 1,471,773 -0.12(-1.46%)
Mar 17, 2025 8.100 8.295 8.100 8.230 1,467,382 +0.07(+0.86%)
Mar 14, 2025 8.100 8.250 8.035 8.160 1,378,099 +0.10(+1.24%)
Mar 13, 2025 8.080 8.270 7.940 8.060 1,302,785 -0.01(-0.12%)
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%)
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 Of Service.