NYSE : JBI
Janus International Group, Inc. — Price history
Industrials · Building Products & Equipment · United States
Last price 4.56 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 622.15M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Janus International Group, Inc. (JBI) closed at 4.64 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.58 | 4.685 | 4.545 | 4.64 | 2,177,466 | +1.75% |
| 2026-10-29 | 4.29 | 4.57 | 4.29 | 4.56 | 3,076,075 | +7.29% |
| 2026-10-28 | 4.33 | 4.375 | 4.19 | 4.25 | 2,191,201 | -1.16% |
| 2026-10-27 | 4.35 | 4.35 | 4.27 | 4.3 | 2,066,762 | +0.47% |
| 2026-10-26 | 4.49 | 4.49 | 4.27 | 4.28 | 1,272,699 | -3.82% |
| 2026-10-23 | 4.46 | 4.46 | 4.35 | 4.45 | 1,771,478 | -1.55% |
| 2026-10-22 | 4.26 | 4.52 | 4.26 | 4.52 | 2,123,133 | +5.85% |
| 2026-10-21 | 4.3 | 4.325 | 4.23 | 4.27 | 1,687,514 | +0.23% |
| 2026-10-20 | 4.21 | 4.32 | 4.185 | 4.26 | 1,937,841 | +1.67% |
| 2026-10-19 | 4.17 | 4.21 | 4.135 | 4.19 | 1,541,075 | +0.24% |
| 2026-10-16 | 4.23 | 4.305 | 4.175 | 4.18 | 1,348,017 | -0.95% |
| 2026-10-15 | 4.13 | 4.335 | 4.13 | 4.22 | 1,662,786 | +2.93% |
| 2026-10-14 | 4.17 | 4.205 | 4.07 | 4.1 | 1,543,756 | -4.21% |
| 2026-10-13 | 4.22 | 4.305 | 4.152 | 4.28 | 1,654,032 | +2.64% |
| 2026-10-12 | 4.16 | 4.22 | 4.145 | 4.17 | 1,364,466 | -0.24% |
| 2026-10-09 | 4.23 | 4.23 | 4.16 | 4.18 | 1,319,988 | -1.42% |
| 2026-10-08 | 4.16 | 4.29 | 4.13 | 4.24 | 2,557,491 | +0.71% |
| 2026-10-07 | 4.23 | 4.28 | 4.165 | 4.21 | 1,958,851 | -2.55% |
| 2026-10-06 | 4.4 | 4.41 | 4.31 | 4.32 | 1,412,611 | -0.46% |
| 2026-10-05 | 4.19 | 4.395 | 4.18 | 4.34 | 1,559,915 | +3.09% |
| 2026-10-02 | 4.25 | 4.265 | 4.135 | 4.21 | 1,161,642 | +0.96% |
| 2026-10-01 | 4.09 | 4.195 | 4.01 | 4.17 | 1,872,748 | +1.96% |
| 2026-09-30 | 4.22 | 4.27 | 4.09 | 4.09 | 2,479,448 | -2.39% |
| 2026-09-29 | 4.35 | 4.375 | 4.12 | 4.19 | 1,879,027 | -2.78% |
| 2026-09-28 | 4.16 | 4.35 | 4.025 | 4.31 | 3,097,448 | +2.38% |
| 2026-09-25 | 4.12 | 4.26 | 4.1 | 4.21 | 2,535,139 | +2.18% |
| 2026-09-24 | 4.25 | 4.28 | 4.095 | 4.12 | 1,865,856 | -3.29% |
| 2026-09-23 | 4.42 | 4.42 | 4.24 | 4.26 | 2,047,340 | -4.70% |
| 2026-09-22 | 4.51 | 4.51 | 4.425 | 4.47 | 2,159,653 | +1.59% |
| 2026-09-21 | 4.36 | 4.4 | 4.265 | 4.4 | 4,074,229 | +2.33% |
| 2026-09-18 | 4.43 | 4.43 | 4.25 | 4.3 | 5,245,005 | -2.93% |
| 2026-09-17 | 4.46 | 4.49 | 4.395 | 4.43 | 2,303,793 | +1.61% |
| 2026-09-16 | 4.5 | 4.525 | 4.29 | 4.36 | 2,384,908 | -2.02% |
| 2026-09-15 | 4.53 | 4.54 | 4.435 | 4.45 | 1,562,790 | -2.41% |
| 2026-09-14 | 4.54 | 4.65 | 4.5 | 4.56 | 2,791,522 | -0.65% |
| 2026-09-11 | 4.7 | 4.7 | 4.555 | 4.59 | 1,867,142 | +0.44% |
| 2026-09-10 | 4.7 | 4.72 | 4.57 | 4.57 | 2,180,561 | -1.72% |
| 2026-09-09 | 4.95 | 4.95 | 4.603 | 4.65 | 1,792,025 | -6.06% |
| 2026-09-08 | 5.12 | 5.19 | 4.905 | 4.95 | 1,959,367 | -2.75% |
| 2026-09-04 | 4.96 | 5.12 | 4.96 | 5.09 | 1,385,985 | +1.60% |
| 2026-09-03 | 4.97 | 5.035 | 4.92 | 5.01 | 1,845,639 | +2.66% |
| 2026-09-02 | 4.69 | 4.995 | 4.65 | 4.88 | 2,031,244 | +4.27% |
| 2026-09-01 | 4.89 | 4.92 | 4.65 | 4.68 | 2,587,667 | -5.65% |
| 2026-08-31 | 4.87 | 5.05 | 4.87 | 4.96 | 2,440,899 | +1.43% |
| 2026-08-28 | 4.97 | 5.02 | 4.88 | 4.89 | 1,600,703 | -1.21% |
| 2026-08-27 | 5.04 | 5.085 | 4.94 | 4.95 | 1,525,647 | -2.37% |
| 2026-08-26 | 5.08 | 5.16 | 5.025 | 5.07 | 1,323,261 | +0.40% |
| 2026-08-25 | 5.15 | 5.2 | 5.04 | 5.05 | 1,661,853 | -0.98% |
| 2026-08-24 | 5.14 | 5.185 | 5.03 | 5.1 | 1,226,394 | -0.20% |
| 2026-08-21 | 5.16 | 5.24 | 5.025 | 5.11 | 1,493,160 | -0.20% |
| 2026-08-20 | 4.99 | 5.16 | 4.95 | 5.12 | 1,434,705 | +0.20% |
| 2026-08-19 | 5.19 | 5.24 | 5.09 | 5.11 | 1,540,155 | -0.39% |
| 2026-08-18 | 5.07 | 5.165 | 5.04 | 5.13 | 1,346,827 | +0.39% |
| 2026-08-17 | 5.05 | 5.16 | 5.04 | 5.11 | 1,494,171 | +0.00% |
| 2026-08-14 | 4.99 | 5.12 | 4.93 | 5.11 | 1,559,225 | +1.59% |
| 2026-08-13 | 4.94 | 5.08 | 4.865 | 5.03 | 2,251,306 | +3.29% |
| 2026-08-12 | 5.01 | 5.075 | 4.77 | 4.87 | 2,826,594 | -3.75% |
| 2026-08-11 | 4.8 | 5.31 | 4.665 | 5.06 | 3,442,770 | -5.77% |
| 2026-08-10 | 5.5 | 5.51 | 5.33 | 5.37 | 1,505,008 | -3.24% |
| 2026-08-07 | 5.62 | 5.7 | 5.54 | 5.55 | 2,152,219 | -0.36% |
| 2026-08-06 | 5.66 | 5.66 | 5.54 | 5.57 | 1,489,482 | -1.24% |
| 2026-08-05 | 5.6 | 5.67 | 5.55 | 5.64 | 830,452 | -0.18% |
| 2026-08-04 | 5.48 | 5.665 | 5.46 | 5.65 | 1,383,066 | +4.24% |
| 2026-08-03 | 5.23 | 5.44 | 5.23 | 5.42 | 1,277,830 | +5.65% |
| 2026-07-31 | 5.09 | 5.225 | 5.03 | 5.13 | 1,119,811 | +0.79% |
| 2026-07-30 | 5.21 | 5.21 | 5.06 | 5.09 | 1,305,562 | -1.17% |
| 2026-07-29 | 5.27 | 5.315 | 5.12 | 5.15 | 1,222,801 | -4.10% |
| 2026-07-28 | 5.39 | 5.505 | 5.355 | 5.37 | 1,116,291 | +0.00% |
| 2026-07-27 | 5.37 | 5.43 | 5.255 | 5.37 | 714,654 | +1.51% |
| 2026-07-24 | 5.27 | 5.435 | 5.24 | 5.29 | 1,321,018 | +0.57% |
| 2026-07-23 | 5.22 | 5.315 | 5.2 | 5.26 | 867,010 | -1.13% |
| 2026-07-22 | 5.3 | 5.39 | 5.28 | 5.32 | 806,241 | +0.38% |
| 2026-07-21 | 5.27 | 5.35 | 5.19 | 5.3 | 957,035 | +0.57% |
| 2026-07-20 | 5.42 | 5.43 | 5.243 | 5.27 | 784,818 | -2.41% |
| 2026-07-17 | 5.37 | 5.51 | 5.37 | 5.4 | 1,036,906 | -1.10% |
| 2026-07-16 | 5.35 | 5.54 | 5.33 | 5.46 | 905,555 | +1.68% |
| 2026-07-15 | 5.36 | 5.44 | 5.32 | 5.37 | 839,057 | +0.19% |
| 2026-07-14 | 5.25 | 5.41 | 5.234 | 5.36 | 1,044,794 | +3.28% |
| 2026-07-13 | 5.23 | 5.31 | 5.14 | 5.19 | 1,203,393 | -0.38% |
| 2026-07-10 | 5.19 | 5.286 | 5.15 | 5.21 | 1,019,745 | +1.17% |
| 2026-07-09 | 5.16 | 5.24 | 5.12 | 5.15 | 1,387,710 | +0.39% |
| 2026-07-08 | 5.08 | 5.14 | 4.95 | 5.13 | 1,535,627 | -1.16% |
| 2026-07-07 | 5.28 | 5.285 | 5.16 | 5.19 | 1,296,195 | -1.89% |
| 2026-07-06 | 5.37 | 5.37 | 5.165 | 5.29 | 964,510 | -1.12% |
| 2026-07-02 | 5.43 | 5.465 | 5.24 | 5.35 | 1,237,734 | -1.29% |
| 2026-07-01 | 5.47 | 5.61 | 5.39 | 5.42 | 1,313,765 | -2.34% |
| 2026-06-30 | 5.62 | 5.635 | 5.52 | 5.55 | 884,384 | -1.25% |
| 2026-06-29 | 5.46 | 5.635 | 5.32 | 5.62 | 1,621,111 | +2.55% |
| 2026-06-26 | 5.425 | 5.556 | 5.41 | 5.48 | 3,389,502 | -0.90% |
| 2026-06-25 | 5.6 | 5.64 | 5.46 | 5.53 | 1,641,863 | -0.54% |
| 2026-06-24 | 5.325 | 5.74 | 5.31 | 5.56 | 2,954,024 | +5.90% |
| 2026-06-23 | 5.3 | 5.34 | 5.235 | 5.25 | 1,895,055 | -1.87% |
| 2026-06-22 | 5.34 | 5.425 | 5.225 | 5.35 | 3,301,442 | -0.37% |
| 2026-06-18 | 5.19 | 5.44 | 5.19 | 5.37 | 2,965,981 | +4.47% |
| 2026-06-17 | 5.33 | 5.47 | 5.13 | 5.14 | 2,976,357 | -3.38% |
| 2026-06-16 | 5.33 | 5.635 | 5.275 | 5.32 | 2,925,597 | +0.76% |
| 2026-06-15 | 5.51 | 5.55 | 5.27 | 5.28 | 1,751,536 | -1.31% |
| 2026-06-12 | 5.35 | 5.42 | 5.295 | 5.35 | 2,179,724 | +1.13% |
| 2026-06-11 | 5.15 | 5.31 | 5.075 | 5.29 | 2,068,422 | +2.72% |
| 2026-06-10 | 5.24 | 5.275 | 5.128 | 5.15 | 1,338,772 | -2.09% |
| 2026-06-09 | 5.03 | 5.29 | 5.01 | 5.26 | 3,008,101 | +6.48% |
| 2026-06-08 | 5.11 | 5.175 | 4.93 | 4.94 | 2,342,144 | -3.14% |
| 2026-06-05 | 5.07 | 5.135 | 5.02 | 5.1 | 1,472,743 | +0.79% |
| 2026-06-04 | 4.975 | 5.2 | 4.975 | 5.06 | 2,777,315 | +0.00% |
| 2026-06-03 | 5.06 | 5.13 | 5 | 5.06 | 1,571,931 | -1.17% |
| 2026-06-02 | 5.27 | 5.3 | 5.1 | 5.12 | 1,542,458 | -2.48% |
| 2026-06-01 | 5.24 | 5.285 | 5.105 | 5.25 | 1,379,890 | -1.69% |
| 2026-05-29 | 5.42 | 5.495 | 5.3 | 5.34 | 1,569,697 | -0.93% |
| 2026-05-28 | 5.25 | 5.42 | 5.23 | 5.39 | 1,504,705 | +1.89% |
| 2026-05-27 | 5.4 | 5.47 | 5.255 | 5.29 | 925,054 | -0.38% |
| 2026-05-26 | 5.28 | 5.36 | 5.225 | 5.31 | 1,248,481 | +2.12% |
| 2026-05-22 | 5.15 | 5.205 | 5.06 | 5.2 | 1,997,801 | +1.36% |
| 2026-05-21 | 4.93 | 5.185 | 4.93 | 5.13 | 1,645,381 | +1.99% |
| 2026-05-20 | 4.79 | 5.055 | 4.72 | 5.03 | 1,653,353 | +6.12% |
| 2026-05-19 | 4.81 | 4.81 | 4.635 | 4.74 | 1,481,363 | -2.87% |
| 2026-05-18 | 4.85 | 4.975 | 4.805 | 4.88 | 1,748,567 | +1.46% |
| 2026-05-15 | 4.9 | 4.97 | 4.675 | 4.81 | 1,990,324 | -3.80% |
| 2026-05-14 | 5.17 | 5.32 | 4.99 | 5 | 3,348,305 | -1.77% |
| 2026-05-13 | 4.84 | 5.11 | 4.82 | 5.09 | 2,186,848 | +2.62% |
| 2026-05-12 | 4.455 | 4.96 | 4.26 | 4.96 | 4,010,027 | -2.36% |