Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Janus International Group Inc (NY: JBI )

14.04 -0.08 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 08, 2023 9.320 9.350 9.140 9.310 338,059 +0.01(+0.11%)
May 05, 2023 9.120 9.445 9.120 9.300 364,032 +0.36(+4.03%)
May 04, 2023 9.160 9.240 8.875 8.940 499,358 -0.30(-3.25%)
May 03, 2023 9.610 9.650 9.160 9.240 773,580 -0.36(-3.75%)
May 02, 2023 9.350 9.615 9.270 9.600 491,745 +0.21(+2.24%)
May 01, 2023 8.990 9.400 8.990 9.390 560,401 +0.39(+4.33%)
Apr 28, 2023 8.870 9.050 8.830 9.000 225,552 +0.10(+1.12%)
Apr 27, 2023 8.850 8.950 8.750 8.900 268,646 +0.09(+1.02%)
Apr 26, 2023 8.910 8.950 8.780 8.810 377,490 -0.21(-2.33%)
Apr 25, 2023 9.000 9.110 8.900 9.020 424,824 -0.12(-1.31%)
Apr 24, 2023 9.120 9.220 9.020 9.140 213,345 -0.03(-0.33%)
Apr 21, 2023 9.190 9.280 9.075 9.170 416,178 +0.00(+0.00%)
Apr 20, 2023 9.030 9.190 9.020 9.170 250,695 +0.03(+0.33%)
Apr 19, 2023 9.120 9.200 9.065 9.140 414,072 -0.02(-0.22%)
Apr 18, 2023 9.270 9.350 9.100 9.160 337,252 -0.06(-0.65%)
Apr 17, 2023 9.180 9.305 9.180 9.220 401,118 +0.01(+0.11%)
Apr 14, 2023 9.230 9.320 9.190 9.210 259,655 -0.04(-0.43%)
Apr 13, 2023 9.220 9.490 9.150 9.250 341,917 +0.03(+0.33%)
Apr 12, 2023 9.270 9.390 9.010 9.220 673,833 +0.07(+0.77%)
Apr 11, 2023 9.230 9.255 8.950 9.150 891,355 +0.02(+0.22%)
Apr 10, 2023 9.230 9.305 9.055 9.130 495,838 -0.12(-1.30%)
Apr 06, 2023 9.090 9.255 8.995 9.250 772,199 +0.14(+1.54%)
Apr 05, 2023 9.320 9.320 9.015 9.110 402,518 -0.27(-2.88%)
Apr 04, 2023 9.650 9.650 9.320 9.380 356,433 -0.28(-2.90%)
Apr 03, 2023 9.900 10.10 9.550 9.660 640,441 -0.20(-2.03%)
Mar 31, 2023 9.860 9.880 9.690 9.860 709,876 +0.09(+0.92%)
Mar 30, 2023 9.850 9.940 9.680 9.770 259,655 +0.03(+0.31%)
Mar 29, 2023 9.750 9.959 9.640 9.740 469,356 +0.05(+0.52%)
Mar 28, 2023 9.780 9.920 9.630 9.690 399,874 -0.12(-1.22%)
Mar 27, 2023 10.00 10.00 9.720 9.810 384,271 -0.05(-0.51%)
Mar 24, 2023 9.800 10.04 9.660 9.860 287,820 -0.05(-0.50%)
Mar 23, 2023 10.21 10.38 9.850 9.910 372,194 -0.24(-2.36%)
Mar 22, 2023 10.51 10.56 10.14 10.15 278,048 -0.40(-3.79%)
Mar 21, 2023 10.57 10.68 10.57 10.55 434,930 +0.19(+1.83%)
Mar 20, 2023 10.27 10.49 10.27 10.36 316,551 +0.11(+1.07%)
Mar 17, 2023 10.67 10.67 10.05 10.25 592,103 -0.31(-2.94%)
Mar 16, 2023 10.31 10.92 10.14 10.56 711,733 +0.63(+6.34%)
Mar 15, 2023 9.960 10.05 9.750 9.930 390,703 -0.19(-1.88%)
Mar 14, 2023 10.19 10.21 10.04 10.12 434,698 +0.25(+2.53%)
Mar 13, 2023 9.880 10.00 9.740 9.870 361,727 -0.27(-2.66%)
Mar 10, 2023 10.56 10.56 9.950 10.14 315,414 -0.48(-4.52%)
Mar 09, 2023 10.75 10.81 10.60 10.62 189,845 -0.13(-1.21%)
Mar 08, 2023 10.76 10.82 10.66 10.75 185,442 +0.01(+0.09%)
Mar 07, 2023 10.82 10.87 10.63 10.74 207,830 -0.09(-0.83%)
Mar 06, 2023 10.90 10.92 10.73 10.83 206,537 -0.04(-0.37%)
Mar 03, 2023 10.74 10.91 10.64 10.87 180,700 +0.21(+1.97%)
Mar 02, 2023 10.32 10.72 10.29 10.66 201,048 +0.21(+2.01%)
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.