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 (%)
Apr 29, 2022 9.620 9.790 9.420 9.460 356,387 -0.19(-1.97%)
Apr 28, 2022 9.230 9.650 9.100 9.650 439,902 +0.51(+5.58%)
Apr 27, 2022 9.100 9.250 9.010 9.140 784,861 +0.01(+0.11%)
Apr 26, 2022 9.590 9.700 9.120 9.130 769,706 -0.59(-6.07%)
Apr 25, 2022 9.620 9.840 9.465 9.720 1,118,022 -0.03(-0.31%)
Apr 22, 2022 9.950 10.04 9.650 9.750 959,422 -0.21(-2.11%)
Apr 21, 2022 9.860 10.15 9.720 9.960 1,055,317 +0.27(+2.79%)
Apr 20, 2022 9.740 9.860 9.640 9.690 711,778 +0.07(+0.73%)
Apr 19, 2022 9.260 9.630 9.260 9.620 599,033 +0.39(+4.23%)
Apr 18, 2022 9.140 9.330 8.940 9.230 381,873 +0.04(+0.44%)
Apr 14, 2022 9.200 9.295 9.145 9.190 416,432 -0.09(-0.97%)
Apr 13, 2022 9.100 9.390 9.100 9.280 558,213 +0.19(+2.09%)
Apr 12, 2022 8.940 9.210 8.910 9.090 1,012,432 +0.22(+2.48%)
Apr 11, 2022 8.650 8.970 8.650 8.870 680,933 +0.12(+1.37%)
Apr 08, 2022 8.750 8.860 8.620 8.750 612,532 -0.07(-0.79%)
Apr 07, 2022 8.630 8.850 8.550 8.820 559,912 +0.13(+1.50%)
Apr 06, 2022 8.780 8.870 8.630 8.690 428,131 -0.20(-2.25%)
Apr 05, 2022 9.070 9.150 8.810 8.890 499,408 -0.19(-2.09%)
Apr 04, 2022 8.790 9.090 8.670 9.080 755,360 +0.30(+3.42%)
Apr 01, 2022 9.080 9.130 8.660 8.780 456,869 -0.22(-2.44%)
Mar 31, 2022 9.110 9.280 8.970 9.000 540,348 -0.16(-1.75%)
Mar 30, 2022 9.410 9.520 9.150 9.160 613,450 -0.33(-3.48%)
Mar 29, 2022 9.400 9.660 9.340 9.490 523,641 +0.25(+2.71%)
Mar 28, 2022 8.930 9.290 8.800 9.240 978,267 +0.25(+2.78%)
Mar 25, 2022 9.170 9.190 8.870 8.990 861,416 -0.12(-1.32%)
Mar 24, 2022 9.530 9.530 9.020 9.110 1,032,752 -0.39(-4.11%)
Mar 23, 2022 9.660 9.790 9.365 9.500 674,768 -0.28(-2.86%)
Mar 22, 2022 9.780 10.06 9.740 9.780 1,309,000 +0.05(+0.51%)
Mar 21, 2022 9.770 9.900 9.655 9.730 1,505,378 -0.09(-0.92%)
Mar 18, 2022 9.860 10.16 9.755 9.820 1,980,565 -0.13(-1.31%)
Mar 17, 2022 9.170 10.34 9.170 9.950 2,122,468 +0.64(+6.87%)
Mar 16, 2022 9.270 9.560 8.895 9.310 2,716,536 +0.04(+0.43%)
Mar 15, 2022 9.330 9.699 9.160 9.270 2,256,196 +0.57(+6.55%)
Mar 14, 2022 9.360 9.360 8.630 8.700 1,032,587 -0.60(-6.45%)
Mar 11, 2022 9.330 9.430 9.230 9.300 1,020,341 +0.00(+0.00%)
Mar 10, 2022 9.360 9.485 9.045 9.300 1,156,159 -0.21(-2.21%)
Mar 09, 2022 9.730 9.850 9.480 9.510 867,864 -0.06(-0.63%)
Mar 08, 2022 9.530 9.820 9.480 9.570 538,803 +0.02(+0.21%)
Mar 07, 2022 9.830 10.30 9.540 9.550 988,888 -0.16(-1.65%)
Mar 04, 2022 9.600 9.790 9.555 9.710 443,230 -0.05(-0.51%)
Mar 03, 2022 9.900 9.920 9.630 9.760 290,128 -0.10(-1.01%)
Mar 02, 2022 9.550 9.970 9.420 9.860 383,264 +0.35(+3.68%)
Mar 01, 2022 9.560 9.800 9.430 9.510 350,289 -0.12(-1.25%)
Feb 28, 2022 9.480 9.770 9.480 9.630 430,811 +0.05(+0.52%)
Feb 25, 2022 9.590 9.740 9.550 9.580 338,242 +0.04(+0.42%)
Feb 24, 2022 8.910 9.570 8.721 9.540 1,104,482 +0.50(+5.53%)
Feb 23, 2022 9.900 9.940 9.020 9.040 683,464 -0.81(-8.22%)
Feb 22, 2022 10.01 10.11 9.670 9.850 369,250 -0.29(-2.86%)
Feb 18, 2022 10.14 0 -0.01(-0.10%)
Feb 17, 2022 10.35 10.41 10.01 10.15 280,766 -0.31(-2.96%)
Feb 16, 2022 10.31 10.52 10.17 10.46 287,877 +0.11(+1.06%)
Feb 15, 2022 10.27 10.46 10.25 10.35 397,176 +0.24(+2.37%)
Feb 14, 2022 10.02 10.39 9.960 10.11 436,002 +0.00(+0.00%)
Feb 11, 2022 10.57 10.67 10.06 10.11 299,646 -0.39(-3.71%)
Feb 10, 2022 10.64 10.82 10.42 10.50 641,221 -0.42(-3.85%)
Feb 09, 2022 10.57 10.93 10.49 10.92 348,304 +0.42(+4.00%)
Feb 08, 2022 10.30 10.67 10.30 10.50 203,904 +0.23(+2.24%)
Feb 07, 2022 9.970 10.43 9.970 10.27 478,672 +0.31(+3.11%)
Feb 04, 2022 10.32 10.38 9.810 9.960 574,752 -0.44(-4.23%)
Feb 03, 2022 10.01 10.44 10.40 608,767 +0.21(+2.06%)
Feb 02, 2022 10.73 10.73 10.13 10.19 510,165 -0.51(-4.77%)
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.