Australia markets closed

Janus International Group, Inc. (JBI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.14+0.20 (+1.34%)
At close: 04:00PM EDT
15.14 0.00 (0.00%)
After hours: 05:30PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202414.9415.2314.8115.1415.142,749,556
18 Apr 202415.0015.1414.8214.9414.942,374,600
17 Apr 202415.0015.0314.6414.9114.912,200,400
16 Apr 202414.2514.9914.1914.9314.931,493,500
15 Apr 202414.5314.6214.1714.3514.352,204,900
12 Apr 202414.1214.2214.0214.0914.09550,900
11 Apr 202414.2614.3414.1514.2714.27513,800
10 Apr 202414.3614.4414.1314.2014.20674,800
09 Apr 202414.8614.9114.6014.6814.68599,700
08 Apr 202414.6414.9714.6114.8714.87633,100
05 Apr 202414.5014.6514.4514.5414.54817,300
04 Apr 202414.5914.7514.5014.5114.51994,400
03 Apr 202414.3314.6114.3014.4814.48881,300
02 Apr 202414.6814.7814.3514.4414.44950,500
01 Apr 202415.1515.1514.7614.7914.79911,100
28 Mar 202415.2915.3615.0415.1315.131,124,800
27 Mar 202415.4215.4915.2415.2915.291,204,700
26 Mar 202415.1515.5315.0915.3015.301,229,000
25 Mar 202415.0015.2114.9815.1115.111,356,300
22 Mar 202415.1615.1614.9115.0015.001,180,100
21 Mar 202414.9315.1514.9015.0015.00943,800
20 Mar 202414.8414.9014.6214.8514.85792,800
19 Mar 202414.5814.8414.5614.8314.83991,000
18 Mar 202414.7614.8514.5414.5914.591,077,100
15 Mar 202414.4614.7714.4614.7214.721,715,700
14 Mar 202414.5414.6714.4814.5214.521,307,300
13 Mar 202414.3714.8114.3714.6314.631,214,900
12 Mar 202414.5214.5714.3614.4414.44804,000
11 Mar 202414.5214.7014.4514.5314.531,008,200
08 Mar 202415.2015.2314.5314.5814.582,155,700
07 Mar 202414.8315.2714.8315.1115.111,757,900
06 Mar 202414.7414.8714.6614.8214.821,446,100
05 Mar 202414.5314.7414.4214.6414.641,660,500
04 Mar 202414.6414.7514.3614.6114.612,352,500
01 Mar 202414.2514.6714.2514.6214.622,620,800
29 Feb 202414.3014.4513.8114.3514.352,948,600
28 Feb 202414.1314.6013.4414.1714.173,502,600
27 Feb 202414.9015.2414.7914.9514.953,523,200
26 Feb 202415.2615.2614.7814.8014.801,711,500
23 Feb 202414.9715.3214.8915.2615.26938,400
22 Feb 202415.0615.1014.8514.9714.971,598,300
21 Feb 202415.0015.1714.8714.9914.991,414,000
20 Feb 202415.1915.3815.0015.0415.041,570,300
16 Feb 202415.7515.8615.2415.4215.421,187,100
15 Feb 202415.2615.3915.0415.3415.341,184,700
14 Feb 202415.1315.2014.9915.1215.12856,600
13 Feb 202414.9015.0914.6414.9014.90981,700
12 Feb 202415.1215.4315.1115.3715.37972,700
09 Feb 202414.9615.3214.9215.1215.121,875,900
08 Feb 202414.6415.2014.5614.9614.961,580,700
07 Feb 202414.5314.7314.4614.6414.64967,200
06 Feb 202414.3814.6714.2714.4914.49989,800
05 Feb 202414.5614.5614.1914.3414.34620,000
02 Feb 202414.4614.7814.3214.7114.71940,800
01 Feb 202414.2514.6514.1514.6514.65959,800
31 Jan 202414.3714.4114.1114.1514.151,115,100
30 Jan 202414.5614.5714.2814.4214.421,112,100
29 Jan 202414.1214.6614.0914.6614.661,619,100
26 Jan 202414.1614.3014.0714.0714.07850,600
25 Jan 202413.8914.1413.8914.0714.07955,200
24 Jan 202414.0814.1313.6613.6813.68981,700
23 Jan 202414.1114.2013.9213.9713.97715,900
22 Jan 202413.9114.1113.8914.1014.101,174,900
19 Jan 202413.6313.9013.3513.7913.791,776,300
18 Jan 202413.8213.8913.2213.5613.562,772,100
17 Jan 202414.0114.1813.6013.7513.752,017,200
16 Jan 202413.8414.1813.8414.1714.172,083,700
12 Jan 202414.1814.2113.7313.8513.851,700,500
11 Jan 202414.2314.2713.8214.0514.051,684,700
10 Jan 202414.0614.3014.0114.2314.232,171,900
09 Jan 202413.8714.2213.8514.0614.062,540,500
08 Jan 202413.6613.9513.6213.9413.941,955,800
05 Jan 202413.6413.7513.4213.7013.701,733,000
04 Jan 202413.5113.7313.4313.6913.692,073,100
03 Jan 202413.5513.6113.2013.4513.452,384,400
02 Jan 202413.9313.9413.0313.3913.391,566,700
29 Dec 202313.0513.2213.0313.0513.05859,000
28 Dec 202313.0113.2213.0113.1013.10779,600
27 Dec 202313.2413.2413.0113.0413.04751,000
26 Dec 202312.8213.2712.7113.1813.181,263,000
22 Dec 202312.5212.8212.4512.8212.821,144,400
21 Dec 202312.4812.5512.3112.4812.481,564,400
20 Dec 202312.1012.5612.0912.2812.281,887,500
19 Dec 202311.9912.2011.9912.1812.181,984,500
18 Dec 202311.8211.9911.6611.9711.971,778,000
15 Dec 202311.7511.9511.4511.8811.884,631,400
14 Dec 202310.9411.6510.8211.6011.609,295,300
13 Dec 202310.9811.0410.2610.4310.4324,005,100
12 Dec 202311.0311.0910.9310.9810.98948,900
11 Dec 202310.8711.1010.8711.0411.04984,100
08 Dec 202310.6910.9210.6510.8710.87971,600
07 Dec 202310.7310.7910.6710.7110.71901,700
06 Dec 202310.9210.9910.6910.7110.71661,400
05 Dec 202310.8310.8310.6010.7710.77999,300
04 Dec 202310.7610.9010.7510.8310.831,146,500
01 Dec 202310.5510.8510.5410.8410.84847,300
30 Nov 202310.5310.6210.4410.5510.55878,200
29 Nov 202310.6410.7510.4110.5210.52721,800
28 Nov 202310.5110.5510.4210.5310.53768,700
27 Nov 202310.4710.6510.4010.5810.58586,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...