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 (%)
Jun 30, 2022 8.820 9.030 8.685 9.030 663,451 +0.04(+0.44%)
Jun 29, 2022 9.640 9.640 8.950 8.990 567,233 -0.62(-6.45%)
Jun 28, 2022 9.570 9.721 9.560 9.610 672,699 +0.02(+0.21%)
Jun 27, 2022 9.020 9.700 8.930 9.590 1,037,339 +0.66(+7.39%)
Jun 24, 2022 9.370 9.540 8.900 8.930 10,685,863 -0.39(-4.18%)
Jun 23, 2022 9.090 9.330 8.990 9.320 889,773 +0.24(+2.64%)
Jun 22, 2022 8.880 9.270 8.820 9.080 889,832 -0.09(-0.98%)
Jun 21, 2022 9.560 9.785 9.115 9.170 713,343 -0.30(-3.17%)
Jun 17, 2022 9.290 9.650 9.170 9.470 739,332 +0.16(+1.72%)
Jun 16, 2022 9.460 9.580 9.240 9.310 566,953 -0.44(-4.51%)
Jun 15, 2022 9.450 9.940 9.380 9.750 620,194 +0.40(+4.28%)
Jun 14, 2022 9.400 9.410 9.130 9.350 615,453 +0.04(+0.43%)
Jun 13, 2022 9.820 9.900 9.290 9.310 825,884 -0.81(-8.00%)
Jun 10, 2022 10.35 10.48 10.09 10.12 577,511 -0.43(-4.08%)
Jun 09, 2022 10.83 10.90 10.55 10.55 963,681 -0.38(-3.48%)
Jun 08, 2022 10.98 11.12 10.77 10.93 1,137,552 -0.09(-0.82%)
Jun 07, 2022 11.15 11.22 10.57 11.02 823,334 -0.28(-2.48%)
Jun 06, 2022 11.39 11.58 11.08 11.30 793,656 +0.18(+1.62%)
Jun 03, 2022 11.14 11.38 11.02 11.12 518,635 -0.20(-1.77%)
Jun 02, 2022 11.24 11.65 11.17 11.32 608,261 +0.03(+0.27%)
Jun 01, 2022 11.07 11.34 10.96 11.29 604,525 +0.21(+1.90%)
May 31, 2022 10.90 11.08 10.73 11.08 598,504 +0.11(+1.00%)
May 27, 2022 10.94 11.04 10.81 10.97 313,934 +0.15(+1.39%)
May 26, 2022 10.64 10.96 10.48 10.82 380,785 +0.25(+2.37%)
May 25, 2022 10.33 10.59 10.28 10.57 316,681 +0.10(+0.96%)
May 24, 2022 10.49 10.60 10.26 10.47 483,346 -0.13(-1.23%)
May 23, 2022 10.79 10.86 10.56 10.60 406,411 -0.05(-0.47%)
May 20, 2022 10.98 11.08 10.35 10.65 694,729 -0.23(-2.11%)
May 19, 2022 10.47 10.99 10.45 10.88 879,820 +0.32(+3.03%)
May 18, 2022 10.47 11.12 10.37 10.56 1,411,374 +0.00(+0.00%)
May 17, 2022 9.520 11.15 9.520 10.56 2,425,134 +1.52(+16.81%)
May 16, 2022 8.970 9.140 8.760 9.040 592,214 +0.00(+0.00%)
May 13, 2022 8.880 9.210 8.860 9.040 984,605 +0.26(+2.96%)
May 12, 2022 8.220 8.780 8.020 8.780 1,111,459 +0.47(+5.66%)
May 11, 2022 8.140 8.580 7.950 8.310 711,141 +0.12(+1.47%)
May 10, 2022 8.720 8.800 8.035 8.190 806,715 -0.40(-4.66%)
May 09, 2022 9.370 9.550 8.570 8.590 822,284 -0.98(-10.24%)
May 06, 2022 9.620 9.620 8.980 9.570 800,724 -0.09(-0.93%)
May 05, 2022 10.05 10.05 9.430 9.660 578,997 -0.57(-5.57%)
May 04, 2022 9.990 10.33 9.820 10.23 881,013 +0.26(+2.61%)
May 03, 2022 9.850 10.04 9.670 9.970 1,121,979 +0.09(+0.91%)
May 02, 2022 9.400 9.900 9.330 9.880 597,336 +0.42(+4.44%)
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%)
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.