Janus International Group, Inc. JBI
NYSE · United States · Producer Manufacturing
$4.13+0.04 (+0.95%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.11 | +0.61% | $4.09 | $4.12 | $4.01 | 843.00K |
| 2026-09-30 | $4.09 | -2.39% | $4.22 | $4.27 | $4.09 | 2.50M |
| 2026-09-29 | $4.19 | -2.78% | $4.35 | $4.38 | $4.12 | 1.89M |
| 2026-09-28 | $4.31 | +2.38% | $4.16 | $4.35 | $4.03 | 3.16M |
| 2026-09-25 | $4.21 | +2.18% | $4.12 | $4.26 | $4.10 | 2.54M |
| 2026-09-24 | $4.12 | -3.29% | $4.25 | $4.28 | $4.09 | 1.87M |
| 2026-09-23 | $4.26 | -4.70% | $4.42 | $4.42 | $4.24 | 2.05M |
| 2026-09-22 | $4.47 | +1.59% | $4.51 | $4.51 | $4.43 | 2.21M |
| 2026-09-21 | $4.40 | +2.33% | $4.36 | $4.40 | $4.26 | 4.24M |
| 2026-09-18 | $4.30 | -2.93% | $4.43 | $4.43 | $4.25 | 5.33M |
| 2026-09-17 | $4.43 | +1.61% | $4.46 | $4.49 | $4.39 | 2.34M |
| 2026-09-16 | $4.36 | -2.02% | $4.50 | $4.53 | $4.29 | 2.45M |
| 2026-09-15 | $4.45 | -2.41% | $4.53 | $4.54 | $4.43 | 1.59M |
| 2026-09-14 | $4.56 | -0.65% | $4.54 | $4.65 | $4.50 | 2.84M |
| 2026-09-11 | $4.59 | +0.44% | $4.70 | $4.70 | $4.55 | 1.91M |
| 2026-09-10 | $4.57 | -1.72% | $4.70 | $4.72 | $4.57 | 2.24M |
| 2026-09-09 | $4.65 | -6.06% | $4.95 | $4.95 | $4.60 | 1.81M |
| 2026-09-08 | $4.95 | -2.75% | $5.12 | $5.19 | $4.91 | 1.98M |
| 2026-09-04 | $5.09 | +1.60% | $4.96 | $5.12 | $4.96 | 1.47M |
| 2026-09-03 | $5.01 | +2.66% | $4.97 | $5.03 | $4.92 | 2.04M |
| 2026-09-02 | $4.88 | +4.27% | $4.69 | $4.99 | $4.65 | 2.15M |
| 2026-09-01 | $4.68 | -5.65% | $4.89 | $4.92 | $4.65 | 3.29M |
| 2026-08-31 | $4.96 | +1.43% | $4.87 | $5.05 | $4.87 | 2.44M |
| 2026-08-28 | $4.89 | -1.21% | $4.97 | $5.02 | $4.88 | 1.60M |
| 2026-08-27 | $4.95 | -2.37% | $5.04 | $5.09 | $4.94 | 1.53M |
| 2026-08-26 | $5.07 | +0.40% | $5.08 | $5.16 | $5.03 | 1.32M |
| 2026-08-25 | $5.05 | -0.98% | $5.15 | $5.20 | $5.04 | 1.66M |
| 2026-08-24 | $5.10 | -0.20% | $5.14 | $5.18 | $5.03 | 1.23M |
| 2026-08-21 | $5.11 | -0.20% | $5.16 | $5.24 | $5.03 | 1.49M |
| 2026-08-20 | $5.12 | +0.20% | $4.99 | $5.16 | $4.95 | 1.43M |
| 2026-08-19 | $5.11 | -0.39% | $5.19 | $5.24 | $5.09 | 1.54M |
| 2026-08-18 | $5.13 | +0.39% | $5.07 | $5.16 | $5.04 | 1.35M |
| 2026-08-17 | $5.11 | 0.00% | $5.05 | $5.16 | $5.04 | 1.49M |
| 2026-08-14 | $5.11 | +1.59% | $4.99 | $5.12 | $4.93 | 1.56M |
| 2026-08-13 | $5.03 | +3.29% | $4.94 | $5.08 | $4.86 | 2.25M |
| 2026-08-12 | $4.87 | -3.75% | $5.01 | $5.07 | $4.77 | 2.84M |
| 2026-08-11 | $5.06 | -5.77% | $4.80 | $5.31 | $4.66 | 3.44M |
| 2026-08-10 | $5.37 | -3.24% | $5.50 | $5.51 | $5.33 | 1.51M |
| 2026-08-07 | $5.55 | -0.36% | $5.62 | $5.70 | $5.54 | 2.15M |
| 2026-08-06 | $5.57 | -1.24% | $5.66 | $5.66 | $5.54 | 1.49M |
| 2026-08-05 | $5.64 | -0.18% | $5.60 | $5.67 | $5.55 | 831.00K |
| 2026-08-04 | $5.65 | +4.24% | $5.48 | $5.66 | $5.46 | 1.38M |
| 2026-08-03 | $5.42 | +5.65% | $5.23 | $5.44 | $5.23 | 1.28M |
| 2026-07-31 | $5.13 | +0.79% | $5.09 | $5.22 | $5.03 | 1.12M |
| 2026-07-30 | $5.09 | -1.17% | $5.21 | $5.21 | $5.06 | 1.31M |
| 2026-07-29 | $5.15 | -4.10% | $5.27 | $5.32 | $5.12 | 1.22M |
| 2026-07-28 | $5.37 | 0.00% | $5.39 | $5.51 | $5.36 | 1.12M |
| 2026-07-27 | $5.37 | +1.51% | $5.37 | $5.43 | $5.26 | 715.20K |
| 2026-07-24 | $5.29 | +0.57% | $5.27 | $5.43 | $5.24 | 1.32M |
| 2026-07-23 | $5.26 | -1.13% | $5.22 | $5.32 | $5.20 | 867.00K |
| 2026-07-22 | $5.32 | +0.38% | $5.30 | $5.39 | $5.28 | 807.40K |
| 2026-07-21 | $5.30 | +0.57% | $5.27 | $5.35 | $5.19 | 958.40K |
| 2026-07-20 | $5.27 | -2.41% | $5.42 | $5.43 | $5.24 | 784.80K |
| 2026-07-17 | $5.40 | -1.10% | $5.37 | $5.51 | $5.37 | 1.04M |
| 2026-07-16 | $5.46 | +1.68% | $5.35 | $5.54 | $5.33 | 905.60K |
| 2026-07-15 | $5.37 | +0.19% | $5.36 | $5.44 | $5.32 | 839.10K |
| 2026-07-14 | $5.36 | +3.28% | $5.25 | $5.41 | $5.23 | 1.04M |
| 2026-07-13 | $5.19 | -0.38% | $5.23 | $5.31 | $5.14 | 1.20M |
| 2026-07-10 | $5.21 | +1.17% | $5.19 | $5.29 | $5.15 | 1.02M |
| 2026-07-09 | $5.15 | +0.39% | $5.16 | $5.24 | $5.12 | 1.39M |
| 2026-07-08 | $5.13 | -1.16% | $5.08 | $5.14 | $4.95 | 1.54M |
| 2026-07-07 | $5.19 | -1.89% | $5.28 | $5.28 | $5.16 | 1.30M |
| 2026-07-06 | $5.29 | -1.12% | $5.37 | $5.37 | $5.16 | 964.50K |
| 2026-07-02 | $5.35 | -1.29% | $5.43 | $5.47 | $5.24 | 1.24M |
| 2026-07-01 | $5.42 | -2.34% | $5.47 | $5.61 | $5.39 | 1.31M |
| 2026-06-30 | $5.55 | -1.25% | $5.62 | $5.64 | $5.52 | 884.40K |
| 2026-06-29 | $5.62 | +2.55% | $5.46 | $5.64 | $5.32 | 1.62M |
| 2026-06-26 | $5.48 | -0.90% | $5.43 | $5.56 | $5.41 | 3.91M |
| 2026-06-25 | $5.53 | -0.54% | $5.60 | $5.64 | $5.46 | 1.67M |
| 2026-06-24 | $5.56 | +5.90% | $5.32 | $5.74 | $5.31 | 2.95M |
| 2026-06-23 | $5.25 | -1.87% | $5.30 | $5.34 | $5.24 | 1.90M |
| 2026-06-22 | $5.35 | -0.37% | $5.34 | $5.43 | $5.22 | 3.30M |
| 2026-06-18 | $5.37 | +4.47% | $5.19 | $5.44 | $5.19 | 2.97M |
| 2026-06-17 | $5.14 | -3.38% | $5.33 | $5.47 | $5.13 | 2.98M |
| 2026-06-16 | $5.32 | +0.76% | $5.33 | $5.64 | $5.28 | 2.93M |
| 2026-06-15 | $5.28 | -1.31% | $5.51 | $5.55 | $5.27 | 1.75M |
| 2026-06-12 | $5.35 | +1.13% | $5.35 | $5.42 | $5.30 | 2.18M |
| 2026-06-11 | $5.29 | +2.72% | $5.15 | $5.31 | $5.07 | 2.07M |
| 2026-06-10 | $5.15 | -2.09% | $5.24 | $5.28 | $5.13 | 1.34M |
| 2026-06-09 | $5.26 | +6.48% | $5.03 | $5.29 | $5.01 | 3.01M |
| 2026-06-08 | $4.94 | -3.14% | $5.11 | $5.18 | $4.93 | 2.34M |
| 2026-06-05 | $5.10 | +0.79% | $5.07 | $5.14 | $5.02 | 1.47M |
| 2026-06-04 | $5.06 | 0.00% | $4.97 | $5.20 | $4.97 | 2.78M |
| 2026-06-03 | $5.06 | -1.17% | $5.06 | $5.13 | $5.00 | 1.57M |
| 2026-06-02 | $5.12 | -2.48% | $5.27 | $5.30 | $5.10 | 1.54M |
| 2026-06-01 | $5.25 | -1.69% | $5.24 | $5.28 | $5.11 | 1.38M |
| 2026-05-29 | $5.34 | -0.93% | $5.42 | $5.49 | $5.30 | 1.57M |
| 2026-05-28 | $5.39 | +1.89% | $5.25 | $5.42 | $5.23 | 1.51M |
| 2026-05-27 | $5.29 | -0.38% | $5.40 | $5.47 | $5.26 | 925.50K |
| 2026-05-26 | $5.31 | +2.12% | $5.28 | $5.36 | $5.22 | 1.26M |