NYSE - Nasdaq Real Time Price USD

Janus International Group, Inc. (JBI)

7.97
-0.43
(-5.12%)
As of 2:34:53 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20258.208.327.977.977.97659,685
Jun 12, 20258.338.408.198.408.40949,900
Jun 11, 20258.808.808.388.408.401,219,400
Jun 10, 20258.558.858.478.728.722,012,300
Jun 9, 20258.298.558.268.498.491,152,300
Jun 6, 20258.188.308.058.198.191,460,800
Jun 5, 20258.108.157.988.008.001,094,100
Jun 4, 20258.068.158.028.118.111,253,200
Jun 3, 20257.938.067.848.048.042,199,400
Jun 2, 20258.088.147.897.917.911,079,800
May 30, 20258.198.308.138.178.171,544,400
May 29, 20258.148.288.018.258.251,683,500
May 28, 20258.338.398.148.188.181,168,700
May 27, 20258.218.418.118.298.291,679,500
May 23, 20258.058.218.018.068.061,892,900
May 22, 20258.228.318.108.238.231,376,000
May 21, 20258.568.608.238.278.27938,500
May 20, 20258.718.788.628.698.691,099,600
May 19, 20258.658.768.648.718.71750,500
May 16, 20258.768.988.758.868.861,260,000
May 15, 20258.378.648.278.618.612,020,200
May 14, 20258.468.648.358.428.421,448,800
May 13, 20258.518.638.448.508.501,533,600
May 12, 20258.688.768.288.428.422,428,100
May 9, 20258.058.348.018.208.201,991,200
May 8, 20257.758.047.537.887.881,574,000
May 7, 20257.347.347.097.157.15848,500
May 6, 20257.217.267.137.247.24921,800
May 5, 20257.247.437.187.307.30918,500
May 2, 20257.057.297.057.287.28840,100
May 1, 20256.927.026.846.966.961,265,700
Apr 30, 20256.976.976.806.886.881,285,200
Apr 29, 20256.957.136.897.067.061,049,700
Apr 28, 20256.856.976.826.966.96782,000
Apr 25, 20256.716.896.686.866.86762,800
Apr 24, 20256.606.766.546.766.761,332,700
Apr 23, 20256.566.706.506.626.621,646,500
Apr 22, 20256.376.466.326.386.381,022,000
Apr 21, 20256.306.366.156.316.311,098,800
Apr 17, 20256.056.426.056.416.412,325,000
Apr 16, 20256.246.285.996.066.06863,900
Apr 15, 20256.306.446.236.276.271,172,300
Apr 14, 20256.386.406.216.336.331,118,700
Apr 11, 20256.276.336.056.296.291,621,000
Apr 10, 20256.636.636.246.336.331,858,200
Apr 9, 20256.416.956.246.776.772,725,700
Apr 8, 20257.087.086.396.526.522,928,700
Apr 7, 20256.647.116.536.886.884,420,600
Apr 4, 20256.326.946.206.906.902,323,600
Apr 3, 20256.866.966.406.596.592,313,100
Apr 2, 20257.067.217.047.137.13810,600
Apr 1, 20257.187.267.087.167.16934,900
Mar 31, 20257.077.287.037.207.201,199,600
Mar 28, 20257.517.527.187.187.18829,800
Mar 27, 20257.707.717.397.507.501,327,800
Mar 26, 20257.837.917.727.757.751,019,100
Mar 25, 20257.998.057.797.867.861,256,100
Mar 24, 20257.998.137.957.987.981,282,000
Mar 21, 20258.028.097.897.947.943,635,100
Mar 20, 20258.248.358.058.078.071,205,600
Mar 19, 20258.098.418.018.378.372,214,900
Mar 18, 20258.148.198.018.118.111,471,800
Mar 17, 20258.108.308.108.238.231,467,400
Mar 14, 20258.108.258.038.168.161,378,100
Mar 13, 20258.088.277.948.068.061,302,800
Mar 12, 20258.218.247.938.078.071,307,200
Mar 11, 20258.358.358.068.178.171,374,700
Mar 10, 20258.318.568.188.268.261,839,800
Mar 7, 20258.088.308.078.268.261,340,100
Mar 6, 20258.078.137.948.098.091,073,700
Mar 5, 20257.948.207.928.118.111,509,600
Mar 4, 20257.778.107.537.927.921,684,800
Mar 3, 20258.128.237.807.857.851,503,700
Feb 28, 20258.548.778.058.098.093,118,400
Feb 27, 20259.199.198.488.558.551,936,900
Feb 26, 20259.4010.138.869.119.114,368,500
Feb 25, 20258.078.248.028.068.061,460,400
Feb 24, 20257.868.047.768.008.001,184,000
Feb 21, 20258.158.157.737.797.79897,800
Feb 20, 20258.198.207.958.008.00795,900
Feb 19, 20257.978.197.918.178.17933,700
Feb 18, 20258.378.518.098.098.091,080,700
Feb 14, 20258.348.498.318.378.37825,900
Feb 13, 20258.238.348.188.298.29923,400
Feb 12, 20258.158.248.148.178.17651,800
Feb 11, 20258.158.358.118.318.31607,000
Feb 10, 20258.208.328.138.238.23929,100
Feb 7, 20258.218.228.118.138.13878,300
Feb 6, 20258.268.268.108.258.25705,300
Feb 5, 20258.048.177.908.168.16937,100
Feb 4, 20257.978.157.937.947.94974,900
Feb 3, 20258.108.127.957.977.971,018,400
Jan 31, 20258.408.488.238.298.29856,200
Jan 30, 20258.368.518.298.418.41962,300
Jan 29, 20258.178.328.158.288.281,085,200
Jan 28, 20258.458.458.158.188.181,431,400
Jan 27, 20257.898.447.788.418.412,217,800
Jan 24, 20257.797.937.737.877.87901,000
Jan 23, 20257.777.927.757.827.821,037,700
Jan 22, 20257.827.917.767.787.781,125,100
Jan 21, 20257.707.917.667.897.891,529,300
Jan 17, 20257.407.607.267.607.602,373,500
Jan 16, 20257.617.767.197.227.224,634,600
Jan 15, 20257.537.807.467.647.642,776,700
Jan 14, 20257.087.417.087.257.251,512,700
Jan 13, 20256.937.116.917.017.011,354,000
Jan 10, 20256.947.066.766.956.951,684,900
Jan 8, 20257.297.336.997.007.002,485,000
Jan 7, 20257.657.687.307.377.371,754,400
Jan 6, 20257.667.887.557.557.551,385,700
Jan 3, 20257.437.637.357.577.572,135,500
Jan 2, 20257.487.507.297.397.391,957,500
Dec 31, 20247.407.607.347.357.351,764,500
Dec 30, 20247.367.477.277.377.371,183,900
Dec 27, 20247.547.637.357.367.361,168,000
Dec 26, 20247.527.677.487.627.621,067,000
Dec 24, 20247.607.617.477.577.57695,700
Dec 23, 20247.587.627.427.587.581,284,100
Dec 20, 20247.397.737.397.637.632,317,000
Dec 19, 20247.517.587.307.487.481,745,100
Dec 18, 20247.787.927.417.487.482,076,100
Dec 17, 20247.898.017.637.687.681,863,000
Dec 16, 20247.918.107.867.927.922,033,700
Dec 13, 20247.757.937.727.927.921,921,600
Dec 12, 20247.848.047.707.747.742,151,900
Dec 11, 20247.647.867.607.837.831,665,100
Dec 10, 20247.457.707.397.607.601,316,700
Dec 9, 20247.417.697.417.497.491,226,200
Dec 6, 20247.487.537.327.357.35849,700
Dec 5, 20247.667.737.397.407.401,176,900
Dec 4, 20247.747.847.587.657.651,641,400
Dec 3, 20247.597.757.487.747.741,127,600
Dec 2, 20247.517.607.327.557.551,263,800
Nov 29, 20247.487.577.427.487.48607,800
Nov 27, 20247.457.537.327.397.391,712,500
Nov 26, 20247.457.477.267.367.362,111,600
Nov 25, 20247.487.767.467.557.551,349,500
Nov 22, 20247.237.497.197.417.411,921,100
Nov 21, 20247.177.347.117.197.19898,200
Nov 20, 20247.087.176.987.117.111,375,300
Nov 19, 20247.107.157.017.097.091,258,500
Nov 18, 20247.177.347.117.167.16954,300
Nov 15, 20247.297.337.027.177.171,335,200
Nov 14, 20247.387.497.247.277.271,182,000
Nov 13, 20247.597.647.347.347.342,157,600
Nov 12, 20247.407.577.327.507.502,185,500
Nov 11, 20247.387.527.327.457.451,554,700
Nov 8, 20247.627.767.327.327.321,540,700
Nov 7, 20247.797.847.617.637.633,324,100
Nov 6, 20247.297.837.287.807.803,949,900
Nov 5, 20247.037.106.947.027.022,000,700
Nov 4, 20247.157.307.017.047.043,338,300
Nov 1, 20247.347.567.307.357.352,658,700
Oct 31, 20247.257.407.067.367.364,280,100
Oct 30, 20247.317.517.157.287.287,589,400
Oct 29, 20246.757.876.687.247.2421,268,900
Oct 28, 202410.0810.3110.0810.3110.312,325,600
Oct 25, 20249.9410.109.9010.0110.011,484,000
Oct 24, 20249.8310.019.779.899.891,192,500
Oct 23, 20249.859.949.719.859.851,812,100
Oct 22, 202410.1510.199.899.899.891,240,900
Oct 21, 202410.2910.3910.1910.1910.191,110,300
Oct 18, 202410.3410.4310.2510.3410.341,140,200
Oct 17, 202410.4110.4310.1410.2410.241,441,200
Oct 16, 202410.4510.7310.3910.4110.411,828,400
Oct 15, 202410.2010.4110.1410.4010.401,312,800
Oct 14, 202410.1610.3210.1010.2210.22980,000
Oct 11, 202410.0010.3510.0010.1510.151,262,800
Oct 10, 20249.7310.059.6510.0410.041,531,300
Oct 9, 20249.9910.089.799.869.861,467,500
Oct 8, 20249.8210.029.699.969.961,815,700
Oct 7, 20249.729.829.579.819.812,316,200
Oct 4, 20249.709.819.439.799.791,675,200
Oct 3, 20249.449.649.359.619.611,904,000
Oct 2, 20249.599.739.499.539.532,030,100
Oct 1, 202410.0910.119.609.679.672,615,400
Sep 30, 202410.2910.3610.0510.1110.112,086,700
Sep 27, 202410.3210.5210.2310.2710.271,925,100
Sep 26, 202410.0910.2510.0010.1710.171,419,500
Sep 25, 202410.0410.069.899.949.941,607,000
Sep 24, 202410.0910.199.9910.0510.051,556,700
Sep 23, 202410.1510.289.9910.0610.06880,400
Sep 20, 202410.1910.3910.0210.1010.105,522,100
Sep 19, 202410.2410.3010.0610.1210.121,702,700
Sep 18, 202410.3010.4610.0110.0110.011,787,200
Sep 17, 20249.9710.409.9510.2610.262,157,300
Sep 16, 20249.899.979.739.899.892,945,000
Sep 13, 20249.8510.019.759.869.861,466,100
Sep 12, 20249.799.879.629.729.721,278,800
Sep 11, 20249.759.839.479.739.732,225,600
Sep 10, 202410.2510.259.229.749.744,385,200
Sep 9, 202410.3810.6510.2210.2710.272,652,000
Sep 6, 202410.4110.6910.3310.4110.412,562,600
Sep 5, 202410.5410.6010.3910.4110.411,735,000
Sep 4, 202410.5410.6610.4710.4810.481,682,200
Sep 3, 202410.9011.0010.5510.5910.592,022,700
Aug 30, 202411.0111.0210.7010.9910.991,432,700
Aug 29, 202410.9611.0510.7810.8910.891,683,900
Aug 28, 202410.9911.1010.8210.8410.841,337,400
Aug 27, 202411.2911.3310.9711.0011.001,772,300
Aug 26, 202411.4011.4911.2711.3611.361,532,100
Aug 23, 202411.0111.2810.9211.2611.261,214,800
Aug 22, 202411.0511.1210.8510.9210.921,399,100
Aug 21, 202410.9111.1410.7611.0511.052,245,900
Aug 20, 202410.7511.0410.6610.8210.822,616,800
Aug 19, 202410.6810.8010.5410.7310.731,514,200
Aug 16, 202410.7010.7510.5410.6110.611,812,700
Aug 15, 202410.7610.8010.5210.7310.732,282,900
Aug 14, 202410.7010.7310.4910.5010.502,898,000
Aug 13, 202410.3210.8910.2610.6110.613,431,500
Aug 12, 202410.1510.4310.1510.2410.245,248,100
Aug 9, 202410.5110.6410.2710.5010.503,587,400
Aug 8, 202411.2611.3910.4310.5110.516,722,800
Aug 7, 202410.7511.309.8911.2511.2515,466,500
Aug 6, 202413.2913.5113.1613.2813.283,002,700
Aug 5, 202413.0013.5712.9013.4413.443,314,800
Aug 2, 202413.2413.7013.0813.6713.673,438,600
Aug 1, 202414.3714.5213.6613.7913.791,442,600
Jul 31, 202415.0915.2014.3914.4214.422,738,500
Jul 30, 202415.1615.2414.8415.0515.051,917,300
Jul 29, 202414.5915.1414.5615.0315.033,870,600
Jul 26, 202414.2014.6114.0714.5614.561,946,500
Jul 25, 202413.8114.0913.7313.9113.911,908,600
Jul 24, 202413.6414.0313.6413.7813.782,668,800
Jul 23, 202413.4413.8513.4313.8013.801,151,000
Jul 22, 202413.4313.6413.3513.5613.561,164,800
Jul 19, 202413.3513.4013.2013.3913.391,258,800
Jul 18, 202413.4613.6913.3413.3513.351,277,100
Jul 17, 202413.4613.7613.4513.5313.532,862,400
Jul 16, 202413.4713.6613.3913.6113.612,314,800
Jul 15, 202413.2213.4413.1313.3613.363,306,100
Jul 12, 202412.9513.2912.9513.0813.082,313,900
Jul 11, 202412.7613.0212.6512.8312.832,623,400
Jul 10, 202412.2812.5112.2512.4312.431,228,200
Jul 9, 202412.1712.2612.0612.2312.231,309,600
Jul 8, 202412.3412.5212.0612.1212.122,713,500
Jul 5, 202412.4912.5212.2312.2512.251,179,800
Jul 3, 202412.4012.6412.4012.5412.54651,800
Jul 2, 202412.3612.4912.3212.4312.43725,400
Jul 1, 202412.7012.7312.3612.3612.361,525,500
Jun 28, 202412.8912.9812.4912.6312.639,471,600
Jun 27, 202412.8812.9112.5612.8512.852,288,300
Jun 26, 202412.5012.8112.4112.7612.762,547,200
Jun 25, 202412.9212.9212.5112.6112.611,438,600
Jun 24, 202412.9813.1012.9212.9312.931,358,500
Jun 21, 202412.9012.9912.4412.9812.981,803,300
Jun 20, 202413.2113.2112.9112.9512.951,646,800
Jun 18, 202413.0013.4112.9813.2813.281,441,900
Jun 17, 202413.1213.1612.7713.0013.001,561,000
Jun 14, 202413.2613.2612.9913.0913.091,146,800
Jun 13, 202413.4413.4913.2213.3813.381,243,300

Related Tickers

ROCK Gibraltar Industries, Inc.
57.35
-2.80%
 
SWIM Latham Group, Inc.
5.64
-5.37%
 
APOG Apogee Enterprises, Inc.
38.85
-2.19%
 
FBIN Fortune Brands Innovations, Inc.
50.37
-2.74%
 
AZEK The AZEK Company Inc.
53.05
-2.03%
 
1952.T Shin Nippon Air Technologies Co., Ltd.
2,241.00
+3.18%
 
6745.T Hochiki Corporation
2,975.00
-0.83%
 
5930.T Bunka Shutter Co., Ltd.
2,261.00
+2.22%
 
5IF.SI Natural Cool Holdings Limited
0.0290
0.00%
 
BURCA Burnham Holdings, Inc.
23.00
-0.04%