Janus Living, Inc. Class A JAN
NYSE · United States · Finance
$29.63-0.33 (-1.10%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $29.63 | -1.10% | $29.96 | $30.27 | $29.51 | 2.36M |
| 2026-09-29 | $29.96 | -0.27% | $29.61 | $30.12 | $29.53 | 1.93M |
| 2026-09-28 | $30.04 | -0.03% | $30.17 | $30.61 | $29.83 | 1.92M |
| 2026-09-25 | $30.05 | -0.50% | $30.22 | $30.37 | $29.51 | 1.13M |
| 2026-09-24 | $30.20 | +2.17% | $29.72 | $30.26 | $29.55 | 2.08M |
| 2026-09-23 | $29.56 | -0.71% | $29.63 | $30.03 | $29.34 | 1.23M |
| 2026-09-22 | $29.77 | -1.13% | $30.24 | $30.24 | $29.59 | 1.44M |
| 2026-09-21 | $30.11 | -0.76% | $30.34 | $30.54 | $29.96 | 1.26M |
| 2026-09-18 | $30.34 | +0.36% | $30.69 | $30.91 | $30.09 | 8.83M |
| 2026-09-17 | $30.23 | -1.05% | $30.73 | $30.88 | $30.15 | 1.92M |
| 2026-09-16 | $30.55 | -3.29% | $31.57 | $31.74 | $30.31 | 1.92M |
| 2026-09-15 | $31.59 | +1.67% | $31.35 | $31.85 | $30.65 | 1.96M |
| 2026-09-14 | $31.07 | +0.49% | $31.31 | $31.49 | $30.97 | 1.01M |
| 2026-09-11 | $30.92 | +0.36% | $30.59 | $31.23 | $30.32 | 1.14M |
| 2026-09-10 | $30.81 | -0.61% | $31.16 | $31.45 | $30.59 | 1.36M |
| 2026-09-09 | $31.00 | +0.10% | $30.94 | $31.20 | $30.62 | 1.19M |
| 2026-09-08 | $30.97 | +0.58% | $30.64 | $31.41 | $30.46 | 1.42M |
| 2026-09-04 | $30.79 | -1.60% | $31.33 | $31.60 | $30.69 | 873.60K |
| 2026-09-03 | $31.29 | +1.92% | $31.12 | $31.41 | $30.92 | 1.51M |
| 2026-09-02 | $30.70 | -0.65% | $30.89 | $31.12 | $30.24 | 1.22M |
| 2026-09-01 | $30.90 | +3.87% | $29.97 | $31.10 | $29.79 | 2.73M |
| 2026-08-31 | $29.75 | -2.46% | $30.86 | $30.86 | $29.64 | 2.32M |
| 2026-08-28 | $30.50 | -0.68% | $30.73 | $30.94 | $30.41 | 575.80K |
| 2026-08-27 | $30.71 | -3.31% | $31.43 | $31.83 | $30.66 | 1.22M |
| 2026-08-26 | $31.76 | +1.31% | $31.46 | $31.93 | $31.44 | 1.11M |
| 2026-08-25 | $31.35 | +0.48% | $31.17 | $31.53 | $30.94 | 889.00K |
| 2026-08-24 | $31.20 | +1.60% | $30.99 | $31.30 | $30.66 | 1.15M |
| 2026-08-21 | $30.71 | +0.39% | $30.83 | $31.01 | $30.60 | 815.20K |
| 2026-08-20 | $30.59 | +0.10% | $30.56 | $30.94 | $30.37 | 992.50K |
| 2026-08-19 | $30.56 | +0.49% | $30.76 | $30.97 | $30.32 | 1.23M |
| 2026-08-18 | $30.41 | 0.00% | $30.63 | $31.14 | $30.25 | 1.79M |
| 2026-08-17 | $30.41 | -0.72% | $30.53 | $30.53 | $30.10 | 1.20M |
| 2026-08-14 | $30.63 | +2.34% | $29.86 | $30.70 | $29.76 | 1.12M |
| 2026-08-13 | $29.93 | +2.85% | $29.48 | $30.04 | $29.20 | 2.06M |
| 2026-08-12 | $29.10 | -1.59% | $29.60 | $29.96 | $29.10 | 3.26M |
| 2026-08-11 | $29.57 | -2.02% | $29.42 | $29.75 | $28.95 | 8.76M |
| 2026-08-10 | $30.18 | -0.95% | $30.36 | $30.48 | $29.99 | 1.26M |
| 2026-08-07 | $30.47 | +2.63% | $29.98 | $30.71 | $29.83 | 1.97M |
| 2026-08-06 | $29.69 | -2.62% | $30.49 | $31.20 | $29.50 | 2.12M |
| 2026-08-05 | $30.49 | +1.94% | $31.77 | $31.77 | $30.02 | 3.45M |
| 2026-08-04 | $29.91 | +1.22% | $29.56 | $30.05 | $28.89 | 1.85M |
| 2026-08-03 | $29.55 | -2.18% | $30.17 | $30.58 | $29.49 | 2.23M |
| 2026-07-31 | $30.21 | -0.63% | $30.09 | $30.57 | $29.77 | 1.06M |
| 2026-07-30 | $30.40 | -3.06% | $31.10 | $31.51 | $30.22 | 1.33M |
| 2026-07-29 | $31.36 | -0.92% | $31.72 | $31.96 | $31.13 | 990.10K |
| 2026-07-28 | $31.65 | +0.16% | $32.00 | $32.83 | $31.53 | 1.39M |
| 2026-07-27 | $31.60 | +0.60% | $31.83 | $32.10 | $31.49 | 945.40K |
| 2026-07-24 | $31.41 | +2.65% | $30.84 | $31.54 | $30.65 | 920.70K |
| 2026-07-23 | $30.60 | -0.55% | $30.98 | $31.12 | $30.41 | 1.20M |
| 2026-07-22 | $30.77 | +0.39% | $30.59 | $30.80 | $30.00 | 1.02M |
| 2026-07-21 | $30.65 | +1.62% | $30.11 | $30.65 | $29.41 | 782.70K |
| 2026-07-20 | $30.16 | -0.63% | $30.57 | $31.24 | $29.85 | 1.22M |
| 2026-07-17 | $30.35 | +1.57% | $29.94 | $30.73 | $29.60 | 881.00K |
| 2026-07-16 | $29.88 | +3.39% | $29.06 | $30.06 | $29.00 | 1.41M |
| 2026-07-15 | $28.90 | -2.23% | $29.56 | $30.16 | $28.90 | 964.60K |
| 2026-07-14 | $29.56 | +1.48% | $29.30 | $29.66 | $29.29 | 689.10K |
| 2026-07-13 | $29.13 | +1.50% | $28.70 | $29.21 | $28.70 | 689.30K |
| 2026-07-10 | $28.70 | -1.48% | $29.20 | $29.40 | $28.57 | 708.90K |
| 2026-07-09 | $29.13 | -0.65% | $29.46 | $29.51 | $29.10 | 813.20K |
| 2026-07-08 | $29.32 | -1.78% | $29.71 | $30.05 | $29.21 | 1.18M |
| 2026-07-07 | $29.85 | +1.60% | $29.39 | $29.99 | $29.30 | 838.40K |
| 2026-07-06 | $29.38 | +0.89% | $30.00 | $30.08 | $28.79 | 1.30M |
| 2026-07-02 | $29.12 | +0.45% | $29.51 | $29.61 | $28.87 | 1.97M |
| 2026-07-01 | $28.99 | +0.87% | $28.77 | $29.18 | $28.50 | 1.61M |
| 2026-06-30 | $28.74 | -0.21% | $28.46 | $29.28 | $28.26 | 1.81M |
| 2026-06-29 | $28.80 | +1.95% | $28.00 | $28.80 | $27.71 | 1.40M |
| 2026-06-26 | $28.25 | -2.32% | $28.91 | $29.09 | $27.76 | 4.35M |
| 2026-06-25 | $28.92 | +1.19% | $28.70 | $28.99 | $28.16 | 2.55M |
| 2026-06-24 | $28.58 | +5.70% | $27.52 | $28.78 | $27.10 | 2.71M |
| 2026-06-23 | $27.04 | +2.77% | $26.27 | $27.09 | $26.27 | 1.30M |
| 2026-06-22 | $26.31 | +0.34% | $26.18 | $26.50 | $25.80 | 1.28M |
| 2026-06-18 | $26.22 | +2.66% | $25.83 | $26.35 | $25.33 | 7.37M |
| 2026-06-17 | $25.54 | +0.67% | $25.48 | $25.92 | $25.34 | 1.32M |
| 2026-06-16 | $25.37 | +0.71% | $25.20 | $25.66 | $25.17 | 1.08M |
| 2026-06-15 | $25.19 | -2.10% | $25.89 | $25.98 | $25.07 | 1.26M |
| 2026-06-12 | $25.73 | +0.23% | $25.52 | $25.86 | $25.03 | 982.50K |
| 2026-06-11 | $25.67 | +0.98% | $25.24 | $25.90 | $25.24 | 1.21M |
| 2026-06-10 | $25.42 | 0.00% | $25.48 | $25.89 | $25.37 | 881.90K |
| 2026-06-09 | $25.42 | +1.60% | $24.98 | $25.65 | $24.91 | 1.46M |
| 2026-06-08 | $25.02 | -0.40% | $25.35 | $25.56 | $24.82 | 1.64M |
| 2026-06-05 | $25.12 | +1.91% | $24.63 | $25.27 | $24.47 | 2.57M |
| 2026-06-04 | $24.65 | 0.00% | $24.47 | $24.99 | $24.24 | 2.24M |
| 2026-06-03 | $24.65 | -3.14% | $25.08 | $25.59 | $24.43 | 8.95M |
| 2026-06-02 | $25.45 | -2.12% | $25.86 | $26.17 | $25.30 | 934.30K |
| 2026-06-01 | $26.00 | -2.88% | $25.57 | $26.31 | $25.08 | 1.40M |
| 2026-05-29 | $26.77 | -2.80% | $27.31 | $27.38 | $26.77 | 593.10K |
| 2026-05-28 | $27.54 | +1.62% | $26.98 | $27.61 | $26.91 | 411.30K |
| 2026-05-27 | $27.10 | +0.74% | $26.75 | $27.50 | $26.70 | 308.20K |
| 2026-05-26 | $26.90 | +0.67% | $26.57 | $27.19 | $26.29 | 382.50K |
| 2026-05-22 | $26.72 | -0.15% | $26.68 | $26.84 | $26.42 | 441.80K |