Janus International Group, Inc. JBI
3.55 USD -0.20 (-5.33%)
Regular-session close
3.55 0.00 0.00%
After hours · Nov 13, 6:17 PM ET
3.45 Day range 3.76
3.55 52-week range 7.38
- YTD
- -45.72%
- 1 year
- -41.23%
JBI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.74 | 3.76 | 3.45 | 3.55 | -0.20 | -5.33% | 4,136,185 |
| Nov 12, 2026 | 3.85 | 3.90 | 3.70 | 3.75 | -0.13 | -3.35% | 4,428,004 |
| Nov 11, 2026 | 3.86 | 3.94 | 3.74 | 3.88 | -0.03 | -0.77% | 2,395,234 |
| Nov 10, 2026 | 3.98 | 4.29 | 3.58 | 3.91 | -0.85 | -17.86% | 6,487,748 |
| Nov 9, 2026 | 4.79 | 4.95 | 4.66 | 4.76 | +0.12 | +2.59% | 6,446,788 |
| Nov 6, 2026 | 4.70 | 4.78 | 4.59 | 4.64 | -0.13 | -2.73% | 1,804,000 |
| Nov 5, 2026 | 4.98 | 5.04 | 4.66 | 4.77 | -0.23 | -4.60% | 2,864,400 |
| Nov 4, 2026 | 4.84 | 5.05 | 4.84 | 5.00 | +0.32 | +6.84% | 1,756,400 |
| Nov 3, 2026 | 4.89 | 4.95 | 4.67 | 4.68 | -0.21 | -4.29% | 1,199,900 |
| Nov 2, 2026 | 4.71 | 4.92 | 4.70 | 4.89 | +0.25 | +5.39% | 2,692,300 |
| Oct 30, 2026 | 4.56 | 4.68 | 4.54 | 4.64 | +0.08 | +1.75% | 2,177,500 |
| Oct 29, 2026 | 4.29 | 4.57 | 4.29 | 4.56 | +0.31 | +7.29% | 3,076,100 |
| Oct 28, 2026 | 4.33 | 4.38 | 4.19 | 4.25 | -0.05 | -1.16% | 2,191,200 |
| Oct 27, 2026 | 4.35 | 4.35 | 4.27 | 4.30 | +0.02 | +0.47% | 2,066,800 |
| Oct 26, 2026 | 4.49 | 4.49 | 4.27 | 4.28 | -0.17 | -3.82% | 1,272,700 |
| Oct 23, 2026 | 4.46 | 4.46 | 4.35 | 4.45 | -0.07 | -1.55% | 1,771,500 |
| Oct 22, 2026 | 4.26 | 4.52 | 4.26 | 4.52 | +0.25 | +5.85% | 2,123,100 |
| Oct 21, 2026 | 4.30 | 4.32 | 4.23 | 4.27 | +0.01 | +0.23% | 1,687,400 |
| Oct 20, 2026 | 4.21 | 4.32 | 4.18 | 4.26 | +0.07 | +1.67% | 1,937,800 |
| Oct 19, 2026 | 4.17 | 4.21 | 4.14 | 4.19 | +0.01 | +0.24% | 1,541,100 |
| Oct 16, 2026 | 4.23 | 4.30 | 4.18 | 4.18 | -0.04 | -0.95% | 1,400,300 |
| Oct 15, 2026 | 4.13 | 4.34 | 4.13 | 4.22 | +0.12 | +2.93% | 1,662,800 |
| Oct 14, 2026 | 4.17 | 4.20 | 4.07 | 4.10 | -0.18 | -4.21% | 1,586,200 |
| Oct 13, 2026 | 4.22 | 4.30 | 4.15 | 4.28 | +0.11 | +2.64% | 1,654,000 |
| Oct 12, 2026 | 4.16 | 4.22 | 4.14 | 4.17 | -0.01 | -0.24% | 1,394,800 |
| Oct 9, 2026 | 4.23 | 4.23 | 4.16 | 4.18 | -0.06 | -1.42% | 1,320,000 |
| Oct 8, 2026 | 4.16 | 4.29 | 4.13 | 4.24 | +0.03 | +0.71% | 2,557,600 |
| Oct 7, 2026 | 4.23 | 4.28 | 4.16 | 4.21 | -0.11 | -2.55% | 1,999,900 |
| Oct 6, 2026 | 4.40 | 4.41 | 4.31 | 4.32 | -0.02 | -0.46% | 1,419,000 |
| Oct 5, 2026 | 4.19 | 4.39 | 4.18 | 4.34 | +0.13 | +3.09% | 1,637,900 |
| Oct 2, 2026 | 4.25 | 4.26 | 4.14 | 4.21 | +0.04 | +0.96% | 1,221,500 |
| Oct 1, 2026 | 4.09 | 4.20 | 4.01 | 4.17 | +0.08 | +1.96% | 1,872,800 |
| Sep 30, 2026 | 4.22 | 4.27 | 4.09 | 4.09 | -0.10 | -2.39% | 2,498,500 |
| Sep 29, 2026 | 4.35 | 4.38 | 4.12 | 4.19 | -0.12 | -2.78% | 1,894,600 |
| Sep 28, 2026 | 4.16 | 4.35 | 4.03 | 4.31 | +0.10 | +2.38% | 3,155,700 |
| Sep 25, 2026 | 4.12 | 4.26 | 4.10 | 4.21 | +0.09 | +2.18% | 2,535,100 |
| Sep 24, 2026 | 4.25 | 4.28 | 4.09 | 4.12 | -0.14 | -3.29% | 1,871,700 |
| Sep 23, 2026 | 4.42 | 4.42 | 4.24 | 4.26 | -0.21 | -4.70% | 2,051,600 |
| Sep 22, 2026 | 4.51 | 4.51 | 4.43 | 4.47 | +0.07 | +1.59% | 2,210,200 |
| Sep 21, 2026 | 4.36 | 4.40 | 4.26 | 4.40 | +0.10 | +2.33% | 4,243,300 |
| Sep 18, 2026 | 4.43 | 4.43 | 4.25 | 4.30 | -0.13 | -2.93% | 5,333,200 |
| Sep 17, 2026 | 4.46 | 4.49 | 4.39 | 4.43 | +0.07 | +1.61% | 2,342,000 |
| Sep 16, 2026 | 4.50 | 4.53 | 4.29 | 4.36 | -0.09 | -2.02% | 2,451,800 |
| Sep 15, 2026 | 4.53 | 4.54 | 4.43 | 4.45 | -0.11 | -2.41% | 1,589,100 |
| Sep 14, 2026 | 4.54 | 4.65 | 4.50 | 4.56 | -0.03 | -0.65% | 2,836,400 |
| Sep 11, 2026 | 4.70 | 4.70 | 4.55 | 4.59 | +0.02 | +0.44% | 1,908,700 |
| Sep 10, 2026 | 4.70 | 4.72 | 4.57 | 4.57 | -0.08 | -1.72% | 2,244,800 |
| Sep 9, 2026 | 4.95 | 4.95 | 4.60 | 4.65 | -0.30 | -6.06% | 1,808,900 |
| Sep 8, 2026 | 5.12 | 5.19 | 4.91 | 4.95 | -0.14 | -2.75% | 1,976,500 |
| Sep 4, 2026 | 4.96 | 5.12 | 4.96 | 5.09 | +0.08 | +1.60% | 1,473,400 |
| Sep 3, 2026 | 4.97 | 5.03 | 4.92 | 5.01 | +0.13 | +2.66% | 2,044,000 |
| Sep 2, 2026 | 4.69 | 4.99 | 4.65 | 4.88 | +0.20 | +4.27% | 2,146,100 |
| Sep 1, 2026 | 4.89 | 4.92 | 4.65 | 4.68 | -0.28 | -5.65% | 3,289,100 |
| Aug 31, 2026 | 4.87 | 5.05 | 4.87 | 4.96 | +0.07 | +1.43% | 2,440,900 |
| Aug 28, 2026 | 4.97 | 5.02 | 4.88 | 4.89 | -0.06 | -1.21% | 1,600,700 |
| Aug 27, 2026 | 5.04 | 5.09 | 4.94 | 4.95 | -0.12 | -2.37% | 1,525,900 |
| Aug 26, 2026 | 5.08 | 5.16 | 5.03 | 5.07 | +0.02 | +0.40% | 1,323,500 |
| Aug 25, 2026 | 5.15 | 5.20 | 5.04 | 5.05 | -0.05 | -0.98% | 1,661,900 |
| Aug 24, 2026 | 5.14 | 5.18 | 5.03 | 5.10 | -0.01 | -0.20% | 1,226,400 |
| Aug 21, 2026 | 5.16 | 5.24 | 5.03 | 5.11 | -0.01 | -0.20% | 1,493,200 |
| Aug 20, 2026 | 4.99 | 5.16 | 4.95 | 5.12 | +0.01 | +0.20% | 1,434,800 |
| Aug 19, 2026 | 5.19 | 5.24 | 5.09 | 5.11 | -0.02 | -0.39% | 1,540,200 |
| Aug 18, 2026 | 5.07 | 5.16 | 5.04 | 5.13 | +0.02 | +0.39% | 1,347,700 |
| Aug 17, 2026 | 5.05 | 5.16 | 5.04 | 5.11 | 0.00 | 0.00% | 1,494,200 |
| Aug 14, 2026 | 4.99 | 5.12 | 4.93 | 5.11 | +0.08 | +1.59% | 1,559,200 |
65 days, newest first. Daily bars as drawn on the JBI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.