NYSE - Delayed Quote USD
Janus International Group, Inc. (JBI)
8.40
0.00
(0.00%)
At close: June 12 at 4:00:02 PM EDT
8.40
0.00
(0.00%)
After hours: June 12 at 4:01:45 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 12, 2025 | 8.33 | 8.40 | 8.19 | 8.40 | 8.40 | 949,900 |
Jun 11, 2025 | 8.80 | 8.80 | 8.38 | 8.40 | 8.40 | 1,219,400 |
Jun 10, 2025 | 8.55 | 8.85 | 8.47 | 8.72 | 8.72 | 2,012,300 |
Jun 9, 2025 | 8.29 | 8.55 | 8.26 | 8.49 | 8.49 | 1,152,300 |
Jun 6, 2025 | 8.18 | 8.30 | 8.05 | 8.19 | 8.19 | 1,460,800 |
Jun 5, 2025 | 8.10 | 8.15 | 7.98 | 8.00 | 8.00 | 1,094,100 |
Jun 4, 2025 | 8.06 | 8.15 | 8.02 | 8.11 | 8.11 | 1,253,200 |
Jun 3, 2025 | 7.93 | 8.06 | 7.84 | 8.04 | 8.04 | 2,199,400 |
Jun 2, 2025 | 8.08 | 8.14 | 7.89 | 7.91 | 7.91 | 1,079,800 |
May 30, 2025 | 8.19 | 8.30 | 8.13 | 8.17 | 8.17 | 1,544,400 |
May 29, 2025 | 8.14 | 8.28 | 8.01 | 8.25 | 8.25 | 1,683,500 |
May 28, 2025 | 8.33 | 8.39 | 8.14 | 8.18 | 8.18 | 1,168,700 |
May 27, 2025 | 8.21 | 8.41 | 8.11 | 8.29 | 8.29 | 1,679,500 |
May 23, 2025 | 8.05 | 8.21 | 8.01 | 8.06 | 8.06 | 1,892,900 |
May 22, 2025 | 8.22 | 8.31 | 8.10 | 8.23 | 8.23 | 1,376,000 |
May 21, 2025 | 8.56 | 8.60 | 8.23 | 8.27 | 8.27 | 938,500 |
May 20, 2025 | 8.71 | 8.78 | 8.62 | 8.69 | 8.69 | 1,099,600 |
May 19, 2025 | 8.65 | 8.76 | 8.64 | 8.71 | 8.71 | 750,500 |
May 16, 2025 | 8.76 | 8.98 | 8.75 | 8.86 | 8.86 | 1,260,000 |
May 15, 2025 | 8.37 | 8.64 | 8.27 | 8.61 | 8.61 | 2,020,200 |
May 14, 2025 | 8.46 | 8.64 | 8.35 | 8.42 | 8.42 | 1,448,800 |
May 13, 2025 | 8.51 | 8.63 | 8.44 | 8.50 | 8.50 | 1,533,600 |
May 12, 2025 | 8.68 | 8.76 | 8.28 | 8.42 | 8.42 | 2,428,100 |
May 9, 2025 | 8.05 | 8.34 | 8.01 | 8.20 | 8.20 | 1,991,200 |
May 8, 2025 | 7.75 | 8.04 | 7.53 | 7.88 | 7.88 | 1,574,000 |
May 7, 2025 | 7.34 | 7.34 | 7.09 | 7.15 | 7.15 | 848,500 |
May 6, 2025 | 7.21 | 7.26 | 7.13 | 7.24 | 7.24 | 921,800 |
May 5, 2025 | 7.24 | 7.43 | 7.18 | 7.30 | 7.30 | 918,500 |
May 2, 2025 | 7.05 | 7.29 | 7.05 | 7.28 | 7.28 | 840,100 |
May 1, 2025 | 6.92 | 7.02 | 6.84 | 6.96 | 6.96 | 1,265,700 |
Apr 30, 2025 | 6.97 | 6.97 | 6.80 | 6.88 | 6.88 | 1,285,200 |
Apr 29, 2025 | 6.95 | 7.13 | 6.89 | 7.06 | 7.06 | 1,049,700 |
Apr 28, 2025 | 6.85 | 6.97 | 6.82 | 6.96 | 6.96 | 782,000 |
Apr 25, 2025 | 6.71 | 6.89 | 6.68 | 6.86 | 6.86 | 762,800 |
Apr 24, 2025 | 6.60 | 6.76 | 6.54 | 6.76 | 6.76 | 1,332,700 |
Apr 23, 2025 | 6.56 | 6.70 | 6.50 | 6.62 | 6.62 | 1,646,500 |
Apr 22, 2025 | 6.37 | 6.46 | 6.32 | 6.38 | 6.38 | 1,022,000 |
Apr 21, 2025 | 6.30 | 6.36 | 6.15 | 6.31 | 6.31 | 1,098,800 |
Apr 17, 2025 | 6.05 | 6.42 | 6.05 | 6.41 | 6.41 | 2,325,000 |
Apr 16, 2025 | 6.24 | 6.28 | 5.99 | 6.06 | 6.06 | 863,900 |
Apr 15, 2025 | 6.30 | 6.44 | 6.23 | 6.27 | 6.27 | 1,172,300 |
Apr 14, 2025 | 6.38 | 6.40 | 6.21 | 6.33 | 6.33 | 1,118,700 |
Apr 11, 2025 | 6.27 | 6.33 | 6.05 | 6.29 | 6.29 | 1,621,000 |
Apr 10, 2025 | 6.63 | 6.63 | 6.24 | 6.33 | 6.33 | 1,858,200 |
Apr 9, 2025 | 6.41 | 6.95 | 6.24 | 6.77 | 6.77 | 2,725,700 |
Apr 8, 2025 | 7.08 | 7.08 | 6.39 | 6.52 | 6.52 | 2,928,700 |
Apr 7, 2025 | 6.64 | 7.11 | 6.53 | 6.88 | 6.88 | 4,420,600 |
Apr 4, 2025 | 6.32 | 6.94 | 6.20 | 6.90 | 6.90 | 2,323,600 |
Apr 3, 2025 | 6.86 | 6.96 | 6.40 | 6.59 | 6.59 | 2,313,100 |
Apr 2, 2025 | 7.06 | 7.21 | 7.04 | 7.13 | 7.13 | 810,600 |
Apr 1, 2025 | 7.18 | 7.26 | 7.08 | 7.16 | 7.16 | 934,900 |
Mar 31, 2025 | 7.07 | 7.28 | 7.03 | 7.20 | 7.20 | 1,199,600 |
Mar 28, 2025 | 7.51 | 7.52 | 7.18 | 7.18 | 7.18 | 829,800 |
Mar 27, 2025 | 7.70 | 7.71 | 7.39 | 7.50 | 7.50 | 1,327,800 |
Mar 26, 2025 | 7.83 | 7.91 | 7.72 | 7.75 | 7.75 | 1,019,100 |
Mar 25, 2025 | 7.99 | 8.05 | 7.79 | 7.86 | 7.86 | 1,256,100 |
Mar 24, 2025 | 7.99 | 8.13 | 7.95 | 7.98 | 7.98 | 1,282,000 |
Mar 21, 2025 | 8.02 | 8.09 | 7.89 | 7.94 | 7.94 | 3,635,100 |
Mar 20, 2025 | 8.24 | 8.35 | 8.05 | 8.07 | 8.07 | 1,205,600 |
Mar 19, 2025 | 8.09 | 8.41 | 8.01 | 8.37 | 8.37 | 2,214,900 |
Mar 18, 2025 | 8.14 | 8.19 | 8.01 | 8.11 | 8.11 | 1,471,800 |
Mar 17, 2025 | 8.10 | 8.30 | 8.10 | 8.23 | 8.23 | 1,467,400 |
Mar 14, 2025 | 8.10 | 8.25 | 8.03 | 8.16 | 8.16 | 1,378,100 |
Mar 13, 2025 | 8.08 | 8.27 | 7.94 | 8.06 | 8.06 | 1,302,800 |
Mar 12, 2025 | 8.21 | 8.24 | 7.93 | 8.07 | 8.07 | 1,307,200 |
Mar 11, 2025 | 8.35 | 8.35 | 8.06 | 8.17 | 8.17 | 1,374,700 |
Mar 10, 2025 | 8.31 | 8.56 | 8.18 | 8.26 | 8.26 | 1,839,800 |
Mar 7, 2025 | 8.08 | 8.30 | 8.07 | 8.26 | 8.26 | 1,340,100 |
Mar 6, 2025 | 8.07 | 8.13 | 7.94 | 8.09 | 8.09 | 1,073,700 |
Mar 5, 2025 | 7.94 | 8.20 | 7.92 | 8.11 | 8.11 | 1,509,600 |
Mar 4, 2025 | 7.77 | 8.10 | 7.53 | 7.92 | 7.92 | 1,684,800 |
Mar 3, 2025 | 8.12 | 8.23 | 7.80 | 7.85 | 7.85 | 1,503,700 |
Feb 28, 2025 | 8.54 | 8.77 | 8.05 | 8.09 | 8.09 | 3,118,400 |
Feb 27, 2025 | 9.19 | 9.19 | 8.48 | 8.55 | 8.55 | 1,936,900 |
Feb 26, 2025 | 9.40 | 10.13 | 8.86 | 9.11 | 9.11 | 4,368,500 |
Feb 25, 2025 | 8.07 | 8.24 | 8.02 | 8.06 | 8.06 | 1,460,400 |
Feb 24, 2025 | 7.86 | 8.04 | 7.76 | 8.00 | 8.00 | 1,184,000 |
Feb 21, 2025 | 8.15 | 8.15 | 7.73 | 7.79 | 7.79 | 897,800 |
Feb 20, 2025 | 8.19 | 8.20 | 7.95 | 8.00 | 8.00 | 795,900 |
Feb 19, 2025 | 7.97 | 8.19 | 7.91 | 8.17 | 8.17 | 933,700 |
Feb 18, 2025 | 8.37 | 8.51 | 8.09 | 8.09 | 8.09 | 1,080,700 |
Feb 14, 2025 | 8.34 | 8.49 | 8.31 | 8.37 | 8.37 | 825,900 |
Feb 13, 2025 | 8.23 | 8.34 | 8.18 | 8.29 | 8.29 | 923,400 |
Feb 12, 2025 | 8.15 | 8.24 | 8.14 | 8.17 | 8.17 | 651,800 |
Feb 11, 2025 | 8.15 | 8.35 | 8.11 | 8.31 | 8.31 | 607,000 |
Feb 10, 2025 | 8.20 | 8.32 | 8.13 | 8.23 | 8.23 | 929,100 |
Feb 7, 2025 | 8.21 | 8.22 | 8.11 | 8.13 | 8.13 | 878,300 |
Feb 6, 2025 | 8.26 | 8.26 | 8.10 | 8.25 | 8.25 | 705,300 |
Feb 5, 2025 | 8.04 | 8.17 | 7.90 | 8.16 | 8.16 | 937,100 |
Feb 4, 2025 | 7.97 | 8.15 | 7.93 | 7.94 | 7.94 | 974,900 |
Feb 3, 2025 | 8.10 | 8.12 | 7.95 | 7.97 | 7.97 | 1,018,400 |
Jan 31, 2025 | 8.40 | 8.48 | 8.23 | 8.29 | 8.29 | 856,200 |
Jan 30, 2025 | 8.36 | 8.51 | 8.29 | 8.41 | 8.41 | 962,300 |
Jan 29, 2025 | 8.17 | 8.32 | 8.15 | 8.28 | 8.28 | 1,085,200 |
Jan 28, 2025 | 8.45 | 8.45 | 8.15 | 8.18 | 8.18 | 1,431,400 |
Jan 27, 2025 | 7.89 | 8.44 | 7.78 | 8.41 | 8.41 | 2,217,800 |
Jan 24, 2025 | 7.79 | 7.93 | 7.73 | 7.87 | 7.87 | 901,000 |
Jan 23, 2025 | 7.77 | 7.92 | 7.75 | 7.82 | 7.82 | 1,037,700 |
Jan 22, 2025 | 7.82 | 7.91 | 7.76 | 7.78 | 7.78 | 1,125,100 |
Jan 21, 2025 | 7.70 | 7.91 | 7.66 | 7.89 | 7.89 | 1,529,300 |
Jan 17, 2025 | 7.40 | 7.60 | 7.26 | 7.60 | 7.60 | 2,373,500 |
Jan 16, 2025 | 7.61 | 7.76 | 7.19 | 7.22 | 7.22 | 4,634,600 |
Jan 15, 2025 | 7.53 | 7.80 | 7.46 | 7.64 | 7.64 | 2,776,700 |
Jan 14, 2025 | 7.08 | 7.41 | 7.08 | 7.25 | 7.25 | 1,512,700 |
Jan 13, 2025 | 6.93 | 7.11 | 6.91 | 7.01 | 7.01 | 1,354,000 |
Jan 10, 2025 | 6.94 | 7.06 | 6.76 | 6.95 | 6.95 | 1,684,900 |
Jan 8, 2025 | 7.29 | 7.33 | 6.99 | 7.00 | 7.00 | 2,485,000 |
Jan 7, 2025 | 7.65 | 7.68 | 7.30 | 7.37 | 7.37 | 1,754,400 |
Jan 6, 2025 | 7.66 | 7.88 | 7.55 | 7.55 | 7.55 | 1,385,700 |
Jan 3, 2025 | 7.43 | 7.63 | 7.35 | 7.57 | 7.57 | 2,135,500 |
Jan 2, 2025 | 7.48 | 7.50 | 7.29 | 7.39 | 7.39 | 1,957,500 |
Dec 31, 2024 | 7.40 | 7.60 | 7.34 | 7.35 | 7.35 | 1,764,500 |
Dec 30, 2024 | 7.36 | 7.47 | 7.27 | 7.37 | 7.37 | 1,183,900 |
Dec 27, 2024 | 7.54 | 7.63 | 7.35 | 7.36 | 7.36 | 1,168,000 |
Dec 26, 2024 | 7.52 | 7.67 | 7.48 | 7.62 | 7.62 | 1,067,000 |
Dec 24, 2024 | 7.60 | 7.61 | 7.47 | 7.57 | 7.57 | 695,700 |
Dec 23, 2024 | 7.58 | 7.62 | 7.42 | 7.58 | 7.58 | 1,284,100 |
Dec 20, 2024 | 7.39 | 7.73 | 7.39 | 7.63 | 7.63 | 2,317,000 |
Dec 19, 2024 | 7.51 | 7.58 | 7.30 | 7.48 | 7.48 | 1,745,100 |
Dec 18, 2024 | 7.78 | 7.92 | 7.41 | 7.48 | 7.48 | 2,076,100 |
Dec 17, 2024 | 7.89 | 8.01 | 7.63 | 7.68 | 7.68 | 1,863,000 |
Dec 16, 2024 | 7.91 | 8.10 | 7.86 | 7.92 | 7.92 | 2,033,700 |
Dec 13, 2024 | 7.75 | 7.93 | 7.72 | 7.92 | 7.92 | 1,921,600 |
Dec 12, 2024 | 7.84 | 8.04 | 7.70 | 7.74 | 7.74 | 2,151,900 |
Dec 11, 2024 | 7.64 | 7.86 | 7.60 | 7.83 | 7.83 | 1,665,100 |
Dec 10, 2024 | 7.45 | 7.70 | 7.39 | 7.60 | 7.60 | 1,316,700 |
Dec 9, 2024 | 7.41 | 7.69 | 7.41 | 7.49 | 7.49 | 1,226,200 |
Dec 6, 2024 | 7.48 | 7.53 | 7.32 | 7.35 | 7.35 | 849,700 |
Dec 5, 2024 | 7.66 | 7.73 | 7.39 | 7.40 | 7.40 | 1,176,900 |
Dec 4, 2024 | 7.74 | 7.84 | 7.58 | 7.65 | 7.65 | 1,641,400 |
Dec 3, 2024 | 7.59 | 7.75 | 7.48 | 7.74 | 7.74 | 1,127,600 |
Dec 2, 2024 | 7.51 | 7.60 | 7.32 | 7.55 | 7.55 | 1,263,800 |
Nov 29, 2024 | 7.48 | 7.57 | 7.42 | 7.48 | 7.48 | 607,800 |
Nov 27, 2024 | 7.45 | 7.53 | 7.32 | 7.39 | 7.39 | 1,712,500 |
Nov 26, 2024 | 7.45 | 7.47 | 7.26 | 7.36 | 7.36 | 2,111,600 |
Nov 25, 2024 | 7.48 | 7.76 | 7.46 | 7.55 | 7.55 | 1,349,500 |
Nov 22, 2024 | 7.23 | 7.49 | 7.19 | 7.41 | 7.41 | 1,921,100 |
Nov 21, 2024 | 7.17 | 7.34 | 7.11 | 7.19 | 7.19 | 898,200 |
Nov 20, 2024 | 7.08 | 7.17 | 6.98 | 7.11 | 7.11 | 1,375,300 |
Nov 19, 2024 | 7.10 | 7.15 | 7.01 | 7.09 | 7.09 | 1,258,500 |
Nov 18, 2024 | 7.17 | 7.34 | 7.11 | 7.16 | 7.16 | 954,300 |
Nov 15, 2024 | 7.29 | 7.33 | 7.02 | 7.17 | 7.17 | 1,335,200 |
Nov 14, 2024 | 7.38 | 7.49 | 7.24 | 7.27 | 7.27 | 1,182,000 |
Nov 13, 2024 | 7.59 | 7.64 | 7.34 | 7.34 | 7.34 | 2,157,600 |
Nov 12, 2024 | 7.40 | 7.57 | 7.32 | 7.50 | 7.50 | 2,185,500 |
Nov 11, 2024 | 7.38 | 7.52 | 7.32 | 7.45 | 7.45 | 1,554,700 |
Nov 8, 2024 | 7.62 | 7.76 | 7.32 | 7.32 | 7.32 | 1,540,700 |
Nov 7, 2024 | 7.79 | 7.84 | 7.61 | 7.63 | 7.63 | 3,324,100 |
Nov 6, 2024 | 7.29 | 7.83 | 7.28 | 7.80 | 7.80 | 3,949,900 |
Nov 5, 2024 | 7.03 | 7.10 | 6.94 | 7.02 | 7.02 | 2,000,700 |
Nov 4, 2024 | 7.15 | 7.30 | 7.01 | 7.04 | 7.04 | 3,338,300 |
Nov 1, 2024 | 7.34 | 7.56 | 7.30 | 7.35 | 7.35 | 2,658,700 |
Oct 31, 2024 | 7.25 | 7.40 | 7.06 | 7.36 | 7.36 | 4,280,100 |
Oct 30, 2024 | 7.31 | 7.51 | 7.15 | 7.28 | 7.28 | 7,589,400 |
Oct 29, 2024 | 6.75 | 7.87 | 6.68 | 7.24 | 7.24 | 21,268,900 |
Oct 28, 2024 | 10.08 | 10.31 | 10.08 | 10.31 | 10.31 | 2,325,600 |
Oct 25, 2024 | 9.94 | 10.10 | 9.90 | 10.01 | 10.01 | 1,484,000 |
Oct 24, 2024 | 9.83 | 10.01 | 9.77 | 9.89 | 9.89 | 1,192,500 |
Oct 23, 2024 | 9.85 | 9.94 | 9.71 | 9.85 | 9.85 | 1,812,100 |
Oct 22, 2024 | 10.15 | 10.19 | 9.89 | 9.89 | 9.89 | 1,240,900 |
Oct 21, 2024 | 10.29 | 10.39 | 10.19 | 10.19 | 10.19 | 1,110,300 |
Oct 18, 2024 | 10.34 | 10.43 | 10.25 | 10.34 | 10.34 | 1,140,200 |
Oct 17, 2024 | 10.41 | 10.43 | 10.14 | 10.24 | 10.24 | 1,441,200 |
Oct 16, 2024 | 10.45 | 10.73 | 10.39 | 10.41 | 10.41 | 1,828,400 |
Oct 15, 2024 | 10.20 | 10.41 | 10.14 | 10.40 | 10.40 | 1,312,800 |
Oct 14, 2024 | 10.16 | 10.32 | 10.10 | 10.22 | 10.22 | 980,000 |
Oct 11, 2024 | 10.00 | 10.35 | 10.00 | 10.15 | 10.15 | 1,262,800 |
Oct 10, 2024 | 9.73 | 10.05 | 9.65 | 10.04 | 10.04 | 1,531,300 |
Oct 9, 2024 | 9.99 | 10.08 | 9.79 | 9.86 | 9.86 | 1,467,500 |
Oct 8, 2024 | 9.82 | 10.02 | 9.69 | 9.96 | 9.96 | 1,815,700 |
Oct 7, 2024 | 9.72 | 9.82 | 9.57 | 9.81 | 9.81 | 2,316,200 |
Oct 4, 2024 | 9.70 | 9.81 | 9.43 | 9.79 | 9.79 | 1,675,200 |
Oct 3, 2024 | 9.44 | 9.64 | 9.35 | 9.61 | 9.61 | 1,904,000 |
Oct 2, 2024 | 9.59 | 9.73 | 9.49 | 9.53 | 9.53 | 2,030,100 |
Oct 1, 2024 | 10.09 | 10.11 | 9.60 | 9.67 | 9.67 | 2,615,400 |
Sep 30, 2024 | 10.29 | 10.36 | 10.05 | 10.11 | 10.11 | 2,086,700 |
Sep 27, 2024 | 10.32 | 10.52 | 10.23 | 10.27 | 10.27 | 1,925,100 |
Sep 26, 2024 | 10.09 | 10.25 | 10.00 | 10.17 | 10.17 | 1,419,500 |
Sep 25, 2024 | 10.04 | 10.06 | 9.89 | 9.94 | 9.94 | 1,607,000 |
Sep 24, 2024 | 10.09 | 10.19 | 9.99 | 10.05 | 10.05 | 1,556,700 |
Sep 23, 2024 | 10.15 | 10.28 | 9.99 | 10.06 | 10.06 | 880,400 |
Sep 20, 2024 | 10.19 | 10.39 | 10.02 | 10.10 | 10.10 | 5,522,100 |
Sep 19, 2024 | 10.24 | 10.30 | 10.06 | 10.12 | 10.12 | 1,702,700 |
Sep 18, 2024 | 10.30 | 10.46 | 10.01 | 10.01 | 10.01 | 1,787,200 |
Sep 17, 2024 | 9.97 | 10.40 | 9.95 | 10.26 | 10.26 | 2,157,300 |
Sep 16, 2024 | 9.89 | 9.97 | 9.73 | 9.89 | 9.89 | 2,945,000 |
Sep 13, 2024 | 9.85 | 10.01 | 9.75 | 9.86 | 9.86 | 1,466,100 |
Sep 12, 2024 | 9.79 | 9.87 | 9.62 | 9.72 | 9.72 | 1,278,800 |
Sep 11, 2024 | 9.75 | 9.83 | 9.47 | 9.73 | 9.73 | 2,225,600 |
Sep 10, 2024 | 10.25 | 10.25 | 9.22 | 9.74 | 9.74 | 4,385,200 |
Sep 9, 2024 | 10.38 | 10.65 | 10.22 | 10.27 | 10.27 | 2,652,000 |
Sep 6, 2024 | 10.41 | 10.69 | 10.33 | 10.41 | 10.41 | 2,562,600 |
Sep 5, 2024 | 10.54 | 10.60 | 10.39 | 10.41 | 10.41 | 1,735,000 |
Sep 4, 2024 | 10.54 | 10.66 | 10.47 | 10.48 | 10.48 | 1,682,200 |
Sep 3, 2024 | 10.90 | 11.00 | 10.55 | 10.59 | 10.59 | 2,022,700 |
Aug 30, 2024 | 11.01 | 11.02 | 10.70 | 10.99 | 10.99 | 1,432,700 |
Aug 29, 2024 | 10.96 | 11.05 | 10.78 | 10.89 | 10.89 | 1,683,900 |
Aug 28, 2024 | 10.99 | 11.10 | 10.82 | 10.84 | 10.84 | 1,337,400 |
Aug 27, 2024 | 11.29 | 11.33 | 10.97 | 11.00 | 11.00 | 1,772,300 |
Aug 26, 2024 | 11.40 | 11.49 | 11.27 | 11.36 | 11.36 | 1,532,100 |
Aug 23, 2024 | 11.01 | 11.28 | 10.92 | 11.26 | 11.26 | 1,214,800 |
Aug 22, 2024 | 11.05 | 11.12 | 10.85 | 10.92 | 10.92 | 1,399,100 |
Aug 21, 2024 | 10.91 | 11.14 | 10.76 | 11.05 | 11.05 | 2,245,900 |
Aug 20, 2024 | 10.75 | 11.04 | 10.66 | 10.82 | 10.82 | 2,616,800 |
Aug 19, 2024 | 10.68 | 10.80 | 10.54 | 10.73 | 10.73 | 1,514,200 |
Aug 16, 2024 | 10.70 | 10.75 | 10.54 | 10.61 | 10.61 | 1,812,700 |
Aug 15, 2024 | 10.76 | 10.80 | 10.52 | 10.73 | 10.73 | 2,282,900 |
Aug 14, 2024 | 10.70 | 10.73 | 10.49 | 10.50 | 10.50 | 2,898,000 |
Aug 13, 2024 | 10.32 | 10.89 | 10.26 | 10.61 | 10.61 | 3,431,500 |
Aug 12, 2024 | 10.15 | 10.43 | 10.15 | 10.24 | 10.24 | 5,248,100 |
Aug 9, 2024 | 10.51 | 10.64 | 10.27 | 10.50 | 10.50 | 3,587,400 |
Aug 8, 2024 | 11.26 | 11.39 | 10.43 | 10.51 | 10.51 | 6,722,800 |
Aug 7, 2024 | 10.75 | 11.30 | 9.89 | 11.25 | 11.25 | 15,466,500 |
Aug 6, 2024 | 13.29 | 13.51 | 13.16 | 13.28 | 13.28 | 3,002,700 |
Aug 5, 2024 | 13.00 | 13.57 | 12.90 | 13.44 | 13.44 | 3,314,800 |
Aug 2, 2024 | 13.24 | 13.70 | 13.08 | 13.67 | 13.67 | 3,438,600 |
Aug 1, 2024 | 14.37 | 14.52 | 13.66 | 13.79 | 13.79 | 1,442,600 |
Jul 31, 2024 | 15.09 | 15.20 | 14.39 | 14.42 | 14.42 | 2,738,500 |
Jul 30, 2024 | 15.16 | 15.24 | 14.84 | 15.05 | 15.05 | 1,917,300 |
Jul 29, 2024 | 14.59 | 15.14 | 14.56 | 15.03 | 15.03 | 3,870,600 |
Jul 26, 2024 | 14.20 | 14.61 | 14.07 | 14.56 | 14.56 | 1,946,500 |
Jul 25, 2024 | 13.81 | 14.09 | 13.73 | 13.91 | 13.91 | 1,908,600 |
Jul 24, 2024 | 13.64 | 14.03 | 13.64 | 13.78 | 13.78 | 2,668,800 |
Jul 23, 2024 | 13.44 | 13.85 | 13.43 | 13.80 | 13.80 | 1,151,000 |
Jul 22, 2024 | 13.43 | 13.64 | 13.35 | 13.56 | 13.56 | 1,164,800 |
Jul 19, 2024 | 13.35 | 13.40 | 13.20 | 13.39 | 13.39 | 1,258,800 |
Jul 18, 2024 | 13.46 | 13.69 | 13.34 | 13.35 | 13.35 | 1,277,100 |
Jul 17, 2024 | 13.46 | 13.76 | 13.45 | 13.53 | 13.53 | 2,862,400 |
Jul 16, 2024 | 13.47 | 13.66 | 13.39 | 13.61 | 13.61 | 2,314,800 |
Jul 15, 2024 | 13.22 | 13.44 | 13.13 | 13.36 | 13.36 | 3,306,100 |
Jul 12, 2024 | 12.95 | 13.29 | 12.95 | 13.08 | 13.08 | 2,313,900 |
Jul 11, 2024 | 12.76 | 13.02 | 12.65 | 12.83 | 12.83 | 2,623,400 |
Jul 10, 2024 | 12.28 | 12.51 | 12.25 | 12.43 | 12.43 | 1,228,200 |
Jul 9, 2024 | 12.17 | 12.26 | 12.06 | 12.23 | 12.23 | 1,309,600 |
Jul 8, 2024 | 12.34 | 12.52 | 12.06 | 12.12 | 12.12 | 2,713,500 |
Jul 5, 2024 | 12.49 | 12.52 | 12.23 | 12.25 | 12.25 | 1,179,800 |
Jul 3, 2024 | 12.40 | 12.64 | 12.40 | 12.54 | 12.54 | 651,800 |
Jul 2, 2024 | 12.36 | 12.49 | 12.32 | 12.43 | 12.43 | 725,400 |
Jul 1, 2024 | 12.70 | 12.73 | 12.36 | 12.36 | 12.36 | 1,525,500 |
Jun 28, 2024 | 12.89 | 12.98 | 12.49 | 12.63 | 12.63 | 9,471,600 |
Jun 27, 2024 | 12.88 | 12.91 | 12.56 | 12.85 | 12.85 | 2,288,300 |
Jun 26, 2024 | 12.50 | 12.81 | 12.41 | 12.76 | 12.76 | 2,547,200 |
Jun 25, 2024 | 12.92 | 12.92 | 12.51 | 12.61 | 12.61 | 1,438,600 |
Jun 24, 2024 | 12.98 | 13.10 | 12.92 | 12.93 | 12.93 | 1,358,500 |
Jun 21, 2024 | 12.90 | 12.99 | 12.44 | 12.98 | 12.98 | 1,803,300 |
Jun 20, 2024 | 13.21 | 13.21 | 12.91 | 12.95 | 12.95 | 1,646,800 |
Jun 18, 2024 | 13.00 | 13.41 | 12.98 | 13.28 | 13.28 | 1,441,900 |
Jun 17, 2024 | 13.12 | 13.16 | 12.77 | 13.00 | 13.00 | 1,561,000 |
Jun 14, 2024 | 13.26 | 13.26 | 12.99 | 13.09 | 13.09 | 1,146,800 |
Jun 13, 2024 | 13.44 | 13.49 | 13.22 | 13.38 | 13.38 | 1,243,300 |
Related Tickers
ROCK Gibraltar Industries, Inc.
59.00
-0.10%
SWIM Latham Group, Inc.
5.96
-2.77%
APOG Apogee Enterprises, Inc.
39.72
-0.72%
5930.T Bunka Shutter Co., Ltd.
2,256.00
+1.99%
APEUF Atlas Engineered Products Ltd.
0.6440
0.00%
AZEK The AZEK Company Inc.
54.15
-0.18%
FBIN Fortune Brands Innovations, Inc.
51.79
-0.12%
ASPN Aspen Aerogels, Inc.
6.42
-1.23%
NX Quanex Building Products Corporation
19.93
0.00%
CSL Carlisle Companies Incorporated
366.87
-0.52%