Janus Henderson Group plc (JHG)

Compare

36.31

+0.16

+(0.44%)

At close: April 1 at 4:00:02 PM EDT

36.71

+0.40

+(1.10%)

After hours: April 1 at 5:49:50 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 1, 2025	36.17	36.35	35.70	36.31	36.31	1,242,500
Mar 31, 2025	35.36	36.29	35.10	36.15	36.15	1,932,200
Mar 28, 2025	37.03	37.03	35.66	35.98	35.98	1,100,800
Mar 27, 2025	37.26	37.28	36.67	37.07	37.07	1,591,700
Mar 26, 2025	37.89	38.18	37.26	37.50	37.50	1,082,300
Mar 25, 2025	37.90	38.07	37.46	37.94	37.94	1,164,000
Mar 24, 2025	38.04	38.24	37.51	37.83	37.83	1,811,100
Mar 21, 2025	37.10	37.41	36.82	37.37	37.37	2,456,400
Mar 20, 2025	37.33	37.88	37.20	37.58	37.58	809,400
Mar 19, 2025	37.29	37.87	37.00	37.77	37.77	1,466,500
Mar 18, 2025	37.61	37.61	36.82	37.07	37.07	1,411,200
Mar 17, 2025	37.43	37.85	37.22	37.67	37.67	1,011,100
Mar 14, 2025	37.05	37.59	36.63	37.56	37.56	1,170,500
Mar 13, 2025	37.44	37.56	36.12	36.36	36.36	1,246,700
Mar 12, 2025	38.40	38.80	37.38	37.54	37.54	1,352,500
Mar 11, 2025	36.19	38.08	36.09	37.69	37.69	2,958,200
Mar 10, 2025	36.41	36.58	35.71	36.15	36.15	2,010,300
Mar 7, 2025	38.11	38.11	36.27	37.22	37.22	2,456,800
Mar 6, 2025	39.42	39.56	37.58	38.16	38.16	2,024,800
Mar 5, 2025	39.60	40.25	39.15	40.19	40.19	1,396,200
Mar 4, 2025	40.55	40.60	38.70	39.42	39.42	1,594,300
Mar 3, 2025	42.51	42.83	40.94	41.28	41.28	1,571,700
Feb 28, 2025	41.50	42.22	41.19	42.20	42.20	1,845,400
Feb 27, 2025	41.96	42.31	41.25	41.50	41.50	1,317,900
Feb 26, 2025	42.11	42.83	41.83	41.98	41.98	691,000
Feb 25, 2025	42.28	42.62	40.97	41.88	41.88	1,079,500
Feb 24, 2025	42.62	42.87	41.81	42.24	42.24	984,100
Feb 21, 2025	42.92	42.98	41.53	41.86	41.86	816,600
Feb 20, 2025	43.36	43.53	41.81	42.66	42.66	1,581,900
Feb 19, 2025	43.49	43.88	42.98	43.51	43.51	742,900
Feb 18, 2025	44.27	44.37	43.49	43.84	43.84	586,900
Feb 14, 2025	43.81	44.28	43.77	44.08	44.08	552,300
Feb 13, 2025	43.12	43.77	42.99	43.75	43.75	733,000
Feb 12, 2025	43.35	43.37	42.91	42.99	42.99	775,500
Feb 11, 2025	0.39 Dividend
Feb 11, 2025	44.14	44.14	43.24	43.86	43.86	850,100
Feb 10, 2025	45.57	45.60	44.72	44.82	44.43	757,000
Feb 7, 2025	46.01	46.08	45.20	45.32	44.93	686,400
Feb 6, 2025	46.20	46.68	45.36	45.82	45.42	946,800
Feb 5, 2025	44.95	45.99	44.66	45.94	45.54	1,665,700
Feb 4, 2025	44.48	45.27	43.91	44.02	43.64	1,559,200
Feb 3, 2025	43.84	44.58	43.13	44.49	44.10	1,204,500
Jan 31, 2025	44.50	45.69	44.26	44.93	44.54	2,016,600
Jan 30, 2025	43.70	43.96	43.35	43.66	43.28	1,373,100
Jan 29, 2025	43.66	43.91	43.13	43.27	42.89	628,800
Jan 28, 2025	42.57	43.72	42.57	43.64	43.26	598,500
Jan 27, 2025	42.82	42.95	42.00	42.44	42.07	1,016,100
Jan 24, 2025	43.36	43.74	43.16	43.51	43.13	921,600
Jan 23, 2025	42.90	43.68	42.83	43.55	43.17	638,100
Jan 22, 2025	43.51	43.51	42.81	42.99	42.62	582,200
Jan 21, 2025	43.19	43.76	42.92	43.55	43.17	881,000
Jan 17, 2025	42.34	42.94	42.32	42.86	42.49	567,600
Jan 16, 2025	41.66	42.30	41.62	42.09	41.72	875,000
Jan 15, 2025	42.15	42.16	41.31	41.57	41.21	802,500
Jan 14, 2025	40.84	41.12	40.56	40.93	40.57	1,075,500
Jan 13, 2025	40.21	41.08	40.16	40.64	40.29	1,231,800
Jan 10, 2025	41.87	42.02	40.60	40.71	40.36	840,800
Jan 8, 2025	41.92	42.49	41.75	42.41	42.04	931,200
Jan 7, 2025	43.35	43.50	41.66	42.02	41.65	820,600
Jan 6, 2025	43.87	43.98	43.10	43.27	42.89	1,039,400
Jan 3, 2025	43.40	43.82	43.10	43.49	43.11	808,200
Jan 2, 2025	42.71	43.21	42.56	43.08	42.71	822,100
Dec 31, 2024	42.88	42.97	42.38	42.53	42.16	604,800
Dec 30, 2024	42.62	43.02	41.37	42.66	42.29	558,200
Dec 27, 2024	43.19	43.75	42.94	43.13	42.75	379,700
Dec 26, 2024	43.04	43.59	43.04	43.46	43.08	465,900
Dec 24, 2024	43.05	43.38	42.85	43.34	42.96	240,100
Dec 23, 2024	42.42	42.77	42.39	42.74	42.37	800,900
Dec 20, 2024	41.34	42.66	41.30	42.55	42.18	3,184,700
Dec 19, 2024	42.18	42.50	41.50	41.70	41.34	904,800
Dec 18, 2024	43.73	43.87	41.55	41.59	41.23	1,051,600
Dec 17, 2024	43.81	44.03	43.11	43.44	43.06	828,400
Dec 16, 2024	44.09	44.45	43.87	44.15	43.77	1,293,200
Dec 13, 2024	44.31	44.35	43.90	44.06	43.68	1,317,100
Dec 12, 2024	44.44	44.70	44.08	44.14	43.76	760,500
Dec 11, 2024	44.49	44.50	44.09	44.31	43.92	1,005,000
Dec 10, 2024	43.86	44.49	43.64	43.99	43.61	975,700
Dec 9, 2024	44.36	44.62	43.92	43.94	43.56	852,300
Dec 6, 2024	44.84	44.84	44.16	44.36	43.97	1,069,300
Dec 5, 2024	44.74	44.91	44.48	44.58	44.19	956,000
Dec 4, 2024	44.33	44.86	44.25	44.64	44.25	1,228,300
Dec 3, 2024	45.00	45.03	44.00	44.33	43.94	1,614,600
Dec 2, 2024	45.23	45.31	44.67	44.87	44.48	1,313,000
Nov 29, 2024	45.57	45.70	45.12	45.28	44.89	439,300
Nov 27, 2024	45.56	45.74	44.82	45.27	44.88	1,109,800
Nov 26, 2024	45.01	45.64	44.87	45.32	44.93	1,214,200
Nov 25, 2024	45.52	45.74	45.20	45.25	44.86	1,217,600
Nov 22, 2024	44.74	45.56	44.58	45.17	44.78	1,174,700
Nov 21, 2024	44.00	45.05	43.91	44.73	44.34	824,500
Nov 20, 2024	44.02	44.06	43.69	43.86	43.48	713,600
Nov 19, 2024	43.84	44.21	43.76	43.92	43.54	948,400
Nov 18, 2024	44.65	44.72	44.34	44.40	44.01	1,008,000
Nov 15, 2024	45.28	45.50	44.46	44.50	44.11	1,342,900
Nov 14, 2024	44.52	45.67	44.29	45.66	45.26	1,513,600
Nov 13, 2024	44.82	44.86	44.33	44.48	44.09	673,400
Nov 12, 2024	45.23	45.45	44.56	44.56	44.17	1,107,600
Nov 11, 2024	44.84	45.33	44.61	45.25	44.86	863,500
Nov 8, 2024	0.39 Dividend
Nov 8, 2024	43.83	44.30	43.64	44.21	43.83	1,106,700
Nov 7, 2024	44.46	44.68	44.14	44.21	43.44	1,029,700
Nov 6, 2024	43.00	44.85	43.00	44.58	43.80	1,246,100
Nov 5, 2024	41.56	42.26	41.35	42.19	41.45	547,300
Nov 4, 2024	41.48	42.05	41.35	41.56	40.83	813,700
Nov 1, 2024	41.44	42.06	41.27	41.65	40.92	1,087,700
Oct 31, 2024	41.72	42.46	40.90	41.31	40.59	1,365,500
Oct 30, 2024	41.03	41.59	40.98	41.17	40.45	1,552,000
Oct 29, 2024	40.34	41.08	40.26	41.01	40.29	1,287,100
Oct 28, 2024	39.63	40.84	39.45	40.60	39.89	1,120,800
Oct 25, 2024	39.76	39.78	39.24	39.42	38.73	753,700
Oct 24, 2024	39.62	39.74	39.24	39.52	38.83	831,200
Oct 23, 2024	39.81	39.99	38.76	39.33	38.64	1,043,800
Oct 22, 2024	40.45	40.46	40.06	40.06	39.36	963,900
Oct 21, 2024	40.98	41.27	40.31	40.36	39.66	904,400
Oct 18, 2024	41.12	41.47	40.79	41.22	40.50	727,300
Oct 17, 2024	40.79	40.93	40.60	40.67	39.96	727,900
Oct 16, 2024	40.30	40.72	40.09	40.54	39.83	607,000
Oct 15, 2024	40.14	40.55	39.89	39.96	39.26	537,300
Oct 14, 2024	39.37	40.02	39.27	39.95	39.25	736,600
Oct 11, 2024	38.99	39.64	38.92	39.27	38.58	713,300
Oct 10, 2024	38.96	39.05	38.63	38.80	38.12	686,900
Oct 9, 2024	38.91	39.36	38.79	39.15	38.47	788,700
Oct 8, 2024	38.85	39.06	38.64	38.96	38.28	723,700
Oct 7, 2024	38.79	39.00	38.40	38.65	37.98	720,900
Oct 4, 2024	38.23	38.96	37.94	38.94	38.26	1,067,600
Oct 3, 2024	37.71	37.80	37.38	37.65	36.99	727,800
Oct 2, 2024	37.61	37.96	37.39	37.86	37.20	916,500
Oct 1, 2024	38.00	38.00	37.44	37.74	37.08	674,200
Sep 30, 2024	38.18	38.22	37.51	38.07	37.41	895,500
Sep 27, 2024	38.52	38.72	38.12	38.31	37.64	886,900
Sep 26, 2024	38.39	38.57	38.11	38.19	37.52	972,900
Sep 25, 2024	38.74	38.74	37.98	37.99	37.33	1,261,000
Sep 24, 2024	38.41	38.72	38.38	38.68	38.01	1,045,800
Sep 23, 2024	38.44	38.73	38.17	38.39	37.72	1,116,400
Sep 20, 2024	38.02	38.19	37.72	38.19	37.52	1,906,000
Sep 19, 2024	38.44	38.46	37.96	38.11	37.45	616,700
Sep 18, 2024	37.77	38.26	37.33	37.71	37.05	672,500
Sep 17, 2024	37.05	37.81	37.05	37.75	37.09	763,100
Sep 16, 2024	36.34	37.00	36.27	36.87	36.23	725,700
Sep 13, 2024	35.83	36.34	35.83	36.20	35.57	570,500
Sep 12, 2024	35.26	35.94	35.11	35.81	35.19	665,700
Sep 11, 2024	35.40	35.40	34.52	35.17	34.56	1,265,400
Sep 10, 2024	35.99	36.06	35.31	35.65	35.03	812,800
Sep 9, 2024	36.06	36.41	35.74	36.03	35.40	970,400
Sep 6, 2024	36.56	36.79	35.52	35.62	35.00	694,500
Sep 5, 2024	36.74	36.90	36.19	36.46	35.82	509,000
Sep 4, 2024	36.45	37.09	36.42	36.76	36.12	684,800
Sep 3, 2024	37.30	37.42	36.45	36.64	36.00	623,300
Aug 30, 2024	37.49	37.61	36.87	37.61	36.95	1,125,100
Aug 29, 2024	37.00	37.66	36.86	37.17	36.52	824,100
Aug 28, 2024	37.06	37.30	36.65	36.73	36.09	721,000
Aug 27, 2024	36.97	37.18	36.75	37.12	36.47	659,600
Aug 26, 2024	37.41	37.57	37.08	37.14	36.49	499,900
Aug 23, 2024	36.98	37.36	36.67	37.27	36.62	791,100
Aug 22, 2024	36.91	37.05	36.53	36.59	35.95	990,100
Aug 21, 2024	36.66	37.00	36.22	36.98	36.33	1,100,000
Aug 20, 2024	36.21	36.58	36.03	36.56	35.92	860,300
Aug 19, 2024	36.51	36.54	36.01	36.28	35.65	820,000
Aug 16, 2024	35.98	36.56	35.80	36.34	35.71	1,077,700
Aug 15, 2024	35.58	36.15	35.45	36.04	35.41	741,000
Aug 14, 2024	35.06	35.13	34.80	35.02	34.41	618,100
Aug 13, 2024	34.56	34.87	34.17	34.84	34.23	1,038,300
Aug 12, 2024	0.39 Dividend
Aug 12, 2024	34.31	34.94	34.20	34.28	33.68	1,664,700
Aug 9, 2024	34.25	34.83	34.05	34.53	33.54	1,158,200
Aug 8, 2024	33.99	34.32	33.65	34.31	33.33	1,696,300
Aug 7, 2024	34.76	34.82	33.55	33.60	32.64	1,172,200
Aug 6, 2024	33.91	34.66	33.62	34.20	33.22	1,109,300
Aug 5, 2024	34.10	34.93	33.36	33.84	32.87	2,046,700
Aug 2, 2024	37.16	37.16	35.72	35.89	34.87	2,136,700
Aug 1, 2024	38.50	39.11	37.08	37.60	36.53	1,666,700
Jul 31, 2024	36.74	37.48	36.56	37.23	36.17	1,915,500
Jul 30, 2024	36.58	36.84	36.37	36.62	35.57	1,584,800
Jul 29, 2024	36.69	36.69	36.25	36.29	35.25	710,800
Jul 26, 2024	36.55	36.67	36.15	36.55	35.51	1,042,900
Jul 25, 2024	35.49	36.61	35.44	36.26	35.23	1,092,000
Jul 24, 2024	35.92	36.17	35.50	35.53	34.52	998,000
Jul 23, 2024	36.06	36.35	35.94	36.11	35.08	785,900
Jul 22, 2024	35.66	36.31	35.30	36.20	35.17	703,800
Jul 19, 2024	35.33	35.63	35.08	35.39	34.38	766,600
Jul 18, 2024	35.56	36.26	35.23	35.42	34.41	745,900
Jul 17, 2024	36.18	36.41	35.58	35.59	34.57	971,200
Jul 16, 2024	35.87	36.56	35.81	36.41	35.37	870,000
Jul 15, 2024	35.49	36.03	35.49	35.80	34.78	1,223,000
Jul 12, 2024	35.38	35.57	35.16	35.20	34.20	718,500
Jul 11, 2024	35.63	35.65	35.15	35.21	34.20	943,400
Jul 10, 2024	34.48	35.11	34.35	35.10	34.10	993,900
Jul 9, 2024	34.14	34.83	34.02	34.39	33.41	1,564,000
Jul 8, 2024	34.39	34.57	34.04	34.19	33.21	855,800
Jul 5, 2024	34.46	34.53	34.08	34.10	33.13	933,100
Jul 3, 2024	34.44	34.71	34.28	34.49	33.51	378,200
Jul 2, 2024	33.74	34.44	33.70	34.44	33.46	1,236,700
Jul 1, 2024	33.77	33.93	33.52	33.55	32.59	1,054,600
Jun 28, 2024	33.86	34.01	33.51	33.71	32.75	1,547,500
Jun 27, 2024	33.72	33.77	33.50	33.74	32.78	607,800
Jun 26, 2024	33.56	33.74	33.41	33.67	32.71	739,100
Jun 25, 2024	34.00	34.01	33.57	33.85	32.88	865,300
Jun 24, 2024	33.94	34.36	33.85	34.00	33.03	906,700
Jun 21, 2024	33.87	33.98	33.52	33.94	32.97	2,407,500
Jun 20, 2024	33.54	33.95	33.44	33.81	32.84	858,900
Jun 18, 2024	33.19	33.55	33.13	33.54	32.58	704,000
Jun 17, 2024	32.59	33.13	32.33	33.12	32.17	811,000
Jun 14, 2024	32.56	32.75	32.41	32.68	31.75	799,200
Jun 13, 2024	32.85	33.01	32.54	32.88	31.94	1,007,100
Jun 12, 2024	33.50	33.74	32.84	33.02	32.08	851,200
Jun 11, 2024	32.64	32.83	32.38	32.65	31.72	828,200
Jun 10, 2024	32.10	33.01	32.04	32.97	32.03	1,198,600
Jun 7, 2024	32.36	32.63	32.15	32.36	31.44	663,400
Jun 6, 2024	32.79	32.98	32.62	32.74	31.81	786,500
Jun 5, 2024	33.09	33.09	32.67	32.89	31.95	845,300
Jun 4, 2024	33.03	33.13	32.75	32.96	32.02	869,700
Jun 3, 2024	33.73	33.87	32.94	33.25	32.30	773,700
May 31, 2024	33.23	33.52	33.12	33.50	32.54	2,062,700
May 30, 2024	33.26	33.53	33.13	33.16	32.21	1,105,100
May 29, 2024	33.18	33.31	32.88	33.13	32.18	1,621,400
May 28, 2024	34.42	34.55	33.74	33.79	32.83	843,100
May 24, 2024	33.97	34.40	33.77	34.38	33.40	734,900
May 23, 2024	34.20	34.21	33.47	33.73	32.77	808,200
May 22, 2024	34.18	34.41	33.86	34.14	33.17	817,800
May 21, 2024	34.25	34.51	34.15	34.32	33.34	1,017,700
May 20, 2024	34.26	34.63	34.14	34.37	33.39	868,800
May 17, 2024	34.30	34.39	33.89	34.37	33.39	1,062,800
May 16, 2024	34.49	34.85	34.20	34.23	33.25	1,105,300
May 15, 2024	34.67	34.96	34.29	34.79	33.80	1,250,100
May 14, 2024	33.12	33.81	32.98	33.79	32.83	881,900
May 13, 2024	32.85	32.97	32.76	32.94	32.00	713,500
May 10, 2024	0.39 Dividend
May 10, 2024	32.88	32.95	32.64	32.65	31.72	697,100
May 9, 2024	32.95	33.39	32.91	33.09	31.77	800,500
May 8, 2024	32.82	32.97	32.70	32.90	31.58	652,000
May 7, 2024	33.12	33.47	33.03	33.03	31.71	1,141,100
May 6, 2024	33.02	33.31	32.67	33.03	31.71	1,073,300
May 3, 2024	32.58	33.10	32.41	32.55	31.25	1,092,800
May 2, 2024	31.09	32.61	31.03	31.96	30.68	1,569,700
May 1, 2024	31.13	31.51	30.83	31.16	29.91	1,422,400
Apr 30, 2024	31.24	31.48	31.12	31.22	29.97	1,019,300
Apr 29, 2024	31.76	31.95	31.42	31.51	30.25	1,150,100
Apr 26, 2024	31.40	31.83	31.26	31.69	30.42	1,088,200
Apr 25, 2024	31.25	31.40	30.87	31.28	30.03	751,700
Apr 24, 2024	31.76	31.76	31.23	31.62	30.36	888,000
Apr 23, 2024	31.33	32.00	31.22	31.84	30.57	1,002,600
Apr 22, 2024	30.92	31.25	30.50	31.24	29.99	1,057,000
Apr 19, 2024	30.40	30.84	30.35	30.68	29.45	1,016,000
Apr 18, 2024	30.77	30.93	30.39	30.47	29.25	975,600
Apr 17, 2024	31.24	31.31	30.73	30.74	29.51	654,500
Apr 16, 2024	30.99	31.13	30.65	30.82	29.59	1,194,000
Apr 15, 2024	31.95	32.06	30.96	31.20	29.95	712,200
Apr 12, 2024	31.88	32.12	31.43	31.73	30.46	675,900
Apr 11, 2024	32.33	32.40	31.93	32.09	30.81	801,100
Apr 10, 2024	32.60	32.60	31.97	32.15	30.86	901,000
Apr 9, 2024	33.06	33.25	32.81	33.17	31.84	705,800
Apr 8, 2024	32.78	32.97	32.57	32.93	31.61	537,500
Apr 5, 2024	32.24	32.82	32.03	32.51	31.21	917,100
Apr 4, 2024	32.74	32.97	32.14	32.28	30.99	1,039,100
Apr 3, 2024	31.75	32.54	31.69	32.39	31.09	1,461,200
Apr 2, 2024	32.20	32.28	31.77	31.84	30.57	1,606,600

APAM Artisan Partners Asset Management Inc.

39.61

+1.30%

EQH Equitable Holdings, Inc.

52.29

+0.38%

OAK-PB Oaktree Capital Group, LLC

20.58

-0.91%

CNS Cohen & Steers, Inc.

80.69

+0.55%

VCTR Victory Capital Holdings, Inc.

60.17

+3.97%

STEP StepStone Group Inc.

53.89

+3.18%

CG The Carlyle Group Inc.

44.27

+1.56%

CRBG Corebridge Financial, Inc.

31.59

+0.06%

TPG TPG Inc.

47.72

+0.61%

IVZ Invesco Ltd.

15.19

+0.13%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Janus Henderson Group plc (JHG)

Related Tickers