Skip to main content

Janus International Group Inc (NY: JBI )

9.790 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 10.90 11.00 10.54 10.59 2,022,661 -0.40(-3.64%)
Aug 30, 2024 11.01 11.02 10.71 10.99 1,432,693 +0.10(+0.92%)
Aug 29, 2024 10.96 11.05 10.78 10.89 1,683,860 +0.05(+0.46%)
Aug 28, 2024 10.99 11.10 10.82 10.84 1,337,647 -0.16(-1.45%)
Aug 27, 2024 11.29 11.33 10.97 11.00 1,772,345 -0.36(-3.17%)
Aug 26, 2024 11.40 11.49 11.27 11.36 1,532,121 +0.10(+0.89%)
Aug 23, 2024 11.01 11.28 10.92 11.26 1,214,805 +0.34(+3.11%)
Aug 22, 2024 11.05 11.12 10.85 10.92 1,399,130 -0.13(-1.18%)
Aug 21, 2024 10.91 11.14 10.76 11.05 2,245,938 +0.23(+2.13%)
Aug 20, 2024 10.75 11.04 10.66 10.82 2,616,837 +0.09(+0.84%)
Aug 19, 2024 10.68 10.80 10.54 10.73 1,514,175 +0.12(+1.13%)
Aug 16, 2024 10.70 10.75 10.54 10.61 1,812,688 -0.12(-1.12%)
Aug 15, 2024 10.76 10.80 10.52 10.73 2,282,927 +0.23(+2.19%)
Aug 14, 2024 10.70 10.73 10.49 10.50 2,897,973 -0.11(-1.04%)
Aug 13, 2024 10.32 10.88 10.26 10.61 3,431,540 +0.37(+3.61%)
Aug 12, 2024 10.15 10.43 10.15 10.24 5,248,085 -0.26(-2.48%)
Aug 09, 2024 10.51 10.63 10.27 10.50 3,587,396 -0.01(-0.10%)
Aug 08, 2024 11.26 11.39 10.43 10.51 6,722,780 -0.74(-6.58%)
Aug 07, 2024 10.75 11.30 9.890 11.25 15,466,513 -2.03(-15.29%)
Aug 06, 2024 13.29 13.51 13.16 13.28 3,002,675 -0.16(-1.19%)
Aug 05, 2024 13.00 13.57 12.90 13.44 3,315,018 -0.23(-1.68%)
Aug 02, 2024 13.24 13.70 13.08 13.67 3,438,556 -0.12(-0.87%)
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.