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 (%)
Dec 30, 2022 9.490 9.660 9.440 9.520 237,668 -0.13(-1.35%)
Dec 29, 2022 9.400 9.670 9.330 9.650 309,642 +0.37(+3.99%)
Dec 28, 2022 9.350 9.500 9.275 9.280 313,315 -0.06(-0.64%)
Dec 27, 2022 9.400 9.400 9.160 9.340 283,351 -0.01(-0.11%)
Dec 23, 2022 9.370 9.470 9.280 9.350 327,329 -0.09(-0.95%)
Dec 22, 2022 9.630 9.820 9.350 9.440 406,392 -0.26(-2.68%)
Dec 21, 2022 9.790 9.803 9.640 9.700 381,154 +0.04(+0.41%)
Dec 20, 2022 9.600 9.900 9.550 9.660 325,566 -0.01(-0.10%)
Dec 19, 2022 9.700 9.840 9.610 9.670 368,866 -0.10(-1.02%)
Dec 16, 2022 9.760 9.950 9.600 9.770 659,557 -0.15(-1.51%)
Dec 15, 2022 10.19 10.24 9.830 9.920 412,514 -0.49(-4.71%)
Dec 14, 2022 10.60 10.69 10.35 10.41 312,063 -0.17(-1.61%)
Dec 13, 2022 11.15 11.15 10.48 10.58 355,508 -0.03(-0.28%)
Dec 12, 2022 10.48 10.67 10.43 10.61 598,698 +0.11(+1.05%)
Dec 09, 2022 10.42 10.55 10.42 10.50 1,023,196 +0.00(+0.00%)
Dec 08, 2022 10.43 10.57 10.32 10.50 383,371 +0.15(+1.45%)
Dec 07, 2022 10.45 10.66 10.29 10.35 297,093 -0.21(-1.99%)
Dec 06, 2022 10.74 10.75 10.43 10.56 159,660 -0.20(-1.86%)
Dec 05, 2022 10.83 10.97 10.70 10.76 263,766 -0.08(-0.74%)
Dec 02, 2022 10.65 10.97 10.65 10.84 273,846 -0.06(-0.55%)
Dec 01, 2022 10.97 11.08 10.70 10.90 449,512 -0.05(-0.46%)
Nov 30, 2022 10.53 10.95 10.48 10.95 652,341 +0.36(+3.40%)
Nov 29, 2022 10.38 10.69 10.32 10.59 635,451 +0.18(+1.73%)
Nov 28, 2022 10.49 10.57 10.31 10.41 491,883 -0.13(-1.23%)
Nov 25, 2022 10.48 10.60 10.41 10.54 130,509 +0.13(+1.25%)
Nov 23, 2022 10.47 10.65 10.38 10.41 192,764 -0.13(-1.23%)
Nov 22, 2022 10.51 10.60 10.41 10.54 292,356 +0.18(+1.74%)
Nov 21, 2022 10.37 10.47 10.24 10.36 359,490 -0.15(-1.43%)
Nov 18, 2022 10.62 10.74 10.41 10.51 269,655 +0.16(+1.55%)
Nov 17, 2022 10.38 10.48 10.05 10.35 388,533 -0.29(-2.73%)
Nov 16, 2022 10.70 10.77 10.40 10.64 446,996 -0.03(-0.28%)
Nov 15, 2022 10.64 10.89 10.61 10.67 428,358 +0.20(+1.91%)
Nov 14, 2022 10.69 10.77 10.28 10.47 622,201 -0.29(-2.70%)
Nov 11, 2022 10.17 10.91 10.17 10.76 1,520,165 +0.73(+7.28%)
Nov 10, 2022 9.350 10.32 9.170 10.03 1,806,492 +1.58(+18.70%)
Nov 09, 2022 8.470 8.610 8.290 8.450 421,140 -0.06(-0.71%)
Nov 08, 2022 8.590 8.730 8.340 8.510 271,741 +0.01(+0.12%)
Nov 07, 2022 8.550 8.610 8.190 8.500 362,960 -0.05(-0.58%)
Nov 04, 2022 8.860 8.970 8.430 8.550 789,978 -0.14(-1.61%)
Nov 03, 2022 8.800 8.880 8.640 8.690 258,143 -0.30(-3.34%)
Nov 02, 2022 9.600 8.950 8.990 321,445 -0.64(-6.65%)
Nov 01, 2022 9.750 9.780 9.535 9.630 307,579 +0.00(+0.00%)
Oct 31, 2022 9.330 9.660 9.270 9.630 462,472 +0.23(+2.45%)
Oct 28, 2022 9.220 9.440 9.100 9.400 510,691 +0.25(+2.73%)
Oct 27, 2022 9.190 9.250 9.040 9.150 235,636 +0.05(+0.55%)
Oct 26, 2022 9.050 9.250 8.900 9.100 270,666 +0.10(+1.11%)
Oct 25, 2022 8.570 9.110 8.570 9.000 317,803 +0.48(+5.63%)
Oct 24, 2022 8.520 8.710 8.420 8.520 242,595 +0.00(+0.00%)
Oct 21, 2022 8.400 8.540 8.100 8.520 504,194 +0.19(+2.28%)
Oct 20, 2022 8.670 8.800 8.320 8.330 303,871 -0.31(-3.59%)
Oct 19, 2022 8.840 8.860 8.550 8.640 253,653 -0.34(-3.79%)
Oct 18, 2022 9.000 9.170 8.790 8.980 402,090 +0.15(+1.70%)
Oct 17, 2022 8.720 8.950 8.660 8.830 390,688 +0.32(+3.76%)
Oct 14, 2022 8.770 8.820 8.440 8.510 616,598 -0.15(-1.73%)
Oct 13, 2022 8.130 8.730 7.970 8.660 912,939 +0.30(+3.59%)
Oct 12, 2022 9.020 9.020 8.230 8.360 1,052,052 -0.68(-7.52%)
Oct 11, 2022 9.070 9.070 8.810 9.040 338,369 -0.09(-0.99%)
Oct 10, 2022 8.930 9.180 8.770 9.130 324,530 +0.24(+2.70%)
Oct 07, 2022 9.230 9.250 8.680 8.890 490,268 -0.48(-5.12%)
Oct 06, 2022 9.290 9.425 9.270 9.370 260,578 +0.03(+0.32%)
Oct 05, 2022 9.380 9.440 9.180 9.340 404,814 -0.17(-1.79%)
Oct 04, 2022 9.310 9.545 9.310 9.510 525,832 +0.42(+4.62%)
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.