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

Janus International Group Inc (NY: JBI )

13.36 -0.52 (-3.75%)
Streaming Delayed Price Updated: 1:26 PM EDT, Jun 3, 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 (%)
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%)
Feb 01, 2022 10.63 10.94 10.55 10.70 451,417 +0.10(+0.94%)
Jan 31, 2022 10.25 10.89 10.60 1,658,844 +0.36(+3.52%)
Jan 28, 2022 9.420 10.25 9.250 10.24 846,744 +0.81(+8.59%)
Jan 27, 2022 10.15 10.21 9.390 9.430 466,970 -0.60(-5.98%)
Jan 26, 2022 10.18 10.62 9.980 10.03 622,304 +0.26(+2.66%)
Jan 25, 2022 9.850 10.02 9.620 9.770 427,968 -0.25(-2.50%)
Jan 24, 2022 9.750 10.07 9.140 10.02 1,034,648 -0.03(-0.30%)
Jan 21, 2022 10.84 10.86 10.03 10.05 725,699 -0.79(-7.29%)
Jan 20, 2022 10.80 11.14 10.78 10.84 556,438 +0.05(+0.46%)
Jan 19, 2022 10.52 11.04 10.30 10.79 896,061 +0.35(+3.35%)
Jan 18, 2022 11.00 11.15 10.43 10.44 541,192 -0.73(-6.54%)
Jan 14, 2022 11.17 0 -0.29(-2.53%)
Jan 13, 2022 11.71 11.78 11.45 11.46 293,186 -0.22(-1.88%)
Jan 12, 2022 11.78 11.92 11.64 11.68 271,032 -0.09(-0.76%)
Jan 11, 2022 11.56 11.89 11.48 11.77 316,262 +0.25(+2.17%)
Jan 10, 2022 11.95 11.95 11.45 11.52 416,367 -0.48(-4.00%)
Jan 07, 2022 12.03 12.12 11.82 12.00 458,524 +0.00(+0.00%)
Jan 06, 2022 11.85 12.09 11.64 12.00 396,995 +0.15(+1.27%)
Jan 05, 2022 12.13 12.15 11.85 11.85 399,663 -0.28(-2.31%)
Jan 04, 2022 12.33 12.51 12.05 12.13 412,262 -0.17(-1.38%)
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.