Skip to main content

Janus International Group Inc (NY: JBI )

7.415 +0.075 (+1.02%)
Streaming Delayed Price Updated: 10:10 AM EST, Nov 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 7.590 7.645 7.340 7.340 2,157,592 -0.16(-2.13%)
Nov 12, 2024 7.400 7.570 7.323 7.500 2,185,506 +0.05(+0.67%)
Nov 11, 2024 7.380 7.520 7.325 7.450 1,554,714 +0.13(+1.78%)
Nov 08, 2024 7.620 7.760 7.320 7.320 1,540,710 -0.31(-4.06%)
Nov 07, 2024 7.790 7.835 7.610 7.630 3,324,086 -0.17(-2.18%)
Nov 06, 2024 7.290 7.830 7.280 7.800 3,949,970 +0.78(+11.11%)
Nov 05, 2024 7.030 7.100 6.940 7.020 2,000,746 -0.02(-0.28%)
Nov 04, 2024 7.150 7.305 7.010 7.040 3,337,440 -0.31(-4.22%)
Nov 01, 2024 7.340 7.560 7.300 7.350 2,658,675 -0.01(-0.14%)
Oct 31, 2024 7.250 7.400 7.060 7.360 4,280,135 +0.08(+1.10%)
Oct 30, 2024 7.310 7.515 7.150 7.280 7,589,439 +0.04(+0.55%)
Oct 29, 2024 6.750 7.871 6.675 7.240 21,268,124 -3.07(-29.78%)
Oct 28, 2024 10.08 10.31 10.08 10.31 2,325,698 +0.30(+3.00%)
Oct 25, 2024 9.940 10.10 9.900 10.01 1,483,963 +0.12(+1.21%)
Oct 24, 2024 9.830 10.01 9.770 9.890 1,192,517 +0.04(+0.41%)
Oct 23, 2024 9.850 9.935 9.710 9.850 1,812,096 -0.04(-0.40%)
Oct 22, 2024 10.15 10.19 9.890 9.890 1,241,097 -0.30(-2.94%)
Oct 21, 2024 10.29 10.39 10.19 10.19 1,110,320 -0.15(-1.45%)
Oct 18, 2024 10.34 10.43 10.25 10.34 1,140,234 +0.10(+0.98%)
Oct 17, 2024 10.41 10.43 10.14 10.24 1,441,174 -0.17(-1.63%)
Oct 16, 2024 10.45 10.73 10.38 10.41 1,828,413 +0.01(+0.10%)
Oct 15, 2024 10.20 10.41 10.14 10.40 1,312,837 +0.18(+1.76%)
Oct 14, 2024 10.16 10.32 10.10 10.22 980,032 +0.07(+0.69%)
Oct 11, 2024 10.00 10.35 10.00 10.15 1,262,786 +0.11(+1.10%)
Oct 10, 2024 9.730 10.05 9.650 10.04 1,531,285 +0.18(+1.83%)
Oct 09, 2024 9.990 10.08 9.790 9.860 1,467,530 -0.10(-1.00%)
Oct 08, 2024 9.820 10.02 9.690 9.960 1,815,743 +0.15(+1.53%)
Oct 07, 2024 9.720 9.825 9.575 9.810 2,316,186 +0.02(+0.20%)
Oct 04, 2024 9.700 9.815 9.430 9.790 1,675,210 +0.18(+1.87%)
Oct 03, 2024 9.440 9.635 9.345 9.610 1,904,184 +0.08(+0.84%)
Oct 02, 2024 9.590 9.725 9.495 9.530 2,030,118 -0.14(-1.45%)
Oct 01, 2024 10.09 10.11 9.600 9.670 2,615,441 -0.44(-4.35%)
Sep 30, 2024 10.29 10.36 10.05 10.11 2,086,682 -0.16(-1.56%)
Sep 27, 2024 10.32 10.53 10.23 10.27 1,925,147 +0.10(+0.98%)
Sep 26, 2024 10.09 10.25 10.00 10.17 1,419,502 +0.23(+2.31%)
Sep 25, 2024 10.04 10.05 9.885 9.940 1,607,027 -0.11(-1.09%)
Sep 24, 2024 10.09 10.19 9.990 10.05 1,556,709 -0.01(-0.10%)
Sep 23, 2024 10.15 10.28 9.990 10.06 880,401 -0.04(-0.40%)
Sep 20, 2024 10.19 10.38 10.02 10.10 5,522,079 -0.02(-0.20%)
Sep 19, 2024 10.24 10.30 10.06 10.12 1,702,699 +0.11(+1.10%)
Sep 18, 2024 10.30 10.46 10.01 10.01 1,787,162 -0.25(-2.44%)
Sep 17, 2024 9.970 10.40 9.955 10.26 2,157,259 +0.37(+3.74%)
Sep 16, 2024 9.890 9.970 9.730 9.890 2,945,011 +0.03(+0.30%)
Sep 13, 2024 9.850 10.01 9.750 9.860 1,466,098 +0.14(+1.44%)
Sep 12, 2024 9.790 9.870 9.617 9.720 1,278,779 -0.01(-0.10%)
Sep 11, 2024 9.750 9.830 9.465 9.730 2,225,639 -0.01(-0.10%)
Sep 10, 2024 10.25 10.25 9.215 9.740 4,385,238 -0.53(-5.16%)
Sep 09, 2024 10.38 10.64 10.21 10.27 2,651,981 -0.14(-1.34%)
Sep 06, 2024 10.41 10.69 10.33 10.41 2,562,584 +0.00(+0.00%)
Sep 05, 2024 10.54 10.61 10.39 10.41 1,734,985 -0.07(-0.67%)
Sep 04, 2024 10.54 10.66 10.47 10.48 1,682,208 -0.11(-1.04%)
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.