Janus International Group, Inc.JBINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $6.83 | $6.89 | $6.71 | $6.86 | 1.02M |
| 1/29/2026 | $6.87 | $6.92 | $6.74 | $6.88 | 737,000 |
| 1/28/2026 | $6.90 | $6.98 | $6.79 | $6.85 | 839,600 |
| 1/27/2026 | $6.94 | $6.95 | $6.80 | $6.89 | 534,600 |
| 1/26/2026 | $7.02 | $7.03 | $6.90 | $6.96 | 846,336 |
| 1/23/2026 | $7.15 | $7.15 | $6.96 | $7.03 | 588,000 |
| 1/22/2026 | $7.18 | $7.28 | $7.09 | $7.16 | 641,700 |
| 1/21/2026 | $6.92 | $7.12 | $6.86 | $7.11 | 823,252 |
| 1/20/2026 | $6.98 | $7.07 | $6.85 | $6.86 | 946,537 |
| 1/16/2026 | $7.07 | $7.25 | $6.99 | $7.17 | 1.50M |
| 1/15/2026 | $6.91 | $7.09 | $6.87 | $7.09 | 1.22M |
| 1/14/2026 | $6.93 | $7.04 | $6.83 | $6.89 | 783,446 |
| 1/13/2026 | $7.15 | $7.18 | $6.91 | $6.91 | 1.12M |
| 1/12/2026 | $7.02 | $7.18 | $7.01 | $7.13 | 1.30M |
| 1/9/2026 | $7.07 | $7.19 | $6.97 | $7.07 | 1.84M |
| 1/8/2026 | $6.72 | $7.11 | $6.72 | $6.97 | 3.05M |
| 1/7/2026 | $6.97 | $7.04 | $6.76 | $6.79 | 978,505 |
| 1/6/2026 | $6.69 | $6.95 | $6.65 | $6.91 | 1.25M |
| 1/5/2026 | $6.67 | $6.96 | $6.67 | $6.71 | 1.26M |
| 1/2/2026 | $6.60 | $6.69 | $6.52 | $6.65 | 1.19M |
| 12/31/2025 | $6.59 | $6.65 | $6.52 | $6.54 | 1.20M |
| 12/30/2025 | $6.64 | $6.71 | $6.59 | $6.59 | 934,613 |
| 12/29/2025 | $6.74 | $6.77 | $6.64 | $6.66 | 908,800 |
| 12/26/2025 | $6.72 | $6.78 | $6.67 | $6.77 | 1.24M |
| 12/24/2025 | $6.74 | $6.77 | $6.67 | $6.74 | 514,700 |
| 12/23/2025 | $6.79 | $6.88 | $6.70 | $6.71 | 1.18M |
| 12/22/2025 | $6.78 | $6.94 | $6.76 | $6.82 | 1.83M |
| 12/19/2025 | $6.84 | $6.86 | $6.68 | $6.78 | 2.99M |
| 12/18/2025 | $6.84 | $6.98 | $6.77 | $6.79 | 1.59M |
| 12/17/2025 | $6.73 | $6.93 | $6.68 | $6.70 | 1.64M |
| 12/16/2025 | $6.87 | $7.02 | $6.75 | $6.79 | 2.04M |
| 12/15/2025 | $6.89 | $6.92 | $6.78 | $6.82 | 1.83M |
| 12/12/2025 | $6.85 | $7.03 | $6.72 | $6.81 | 2.93M |
| 12/11/2025 | $6.61 | $6.81 | $6.48 | $6.79 | 2.04M |
| 12/10/2025 | $6.23 | $6.74 | $6.21 | $6.57 | 3.32M |
| 12/9/2025 | $6.08 | $6.30 | $5.96 | $6.26 | 2.33M |
| 12/8/2025 | $6.17 | $6.24 | $5.97 | $6.12 | 3.33M |
| 12/5/2025 | $6.03 | $6.33 | $6.03 | $6.12 | 3.97M |
| 12/4/2025 | $6.43 | $6.62 | $6.18 | $6.19 | 2.73M |
| 12/3/2025 | $6.08 | $6.43 | $6.05 | $6.37 | 2.82M |
| 12/2/2025 | $6.12 | $6.14 | $5.97 | $6.05 | 2.48M |
| 12/1/2025 | $6.14 | $6.24 | $6.05 | $6.06 | 1.49M |
| 11/28/2025 | $6.25 | $6.28 | $6.16 | $6.21 | 833,619 |
| 11/26/2025 | $6.16 | $6.28 | $6.12 | $6.23 | 1.95M |
| 11/25/2025 | $5.97 | $6.21 | $5.97 | $6.18 | 2.27M |
| 11/24/2025 | $5.90 | $5.99 | $5.80 | $5.97 | 1.27M |
| 11/21/2025 | $5.78 | $6.11 | $5.76 | $5.92 | 1.63M |
| 11/20/2025 | $5.93 | $6.04 | $5.73 | $5.75 | 1.56M |
| 11/19/2025 | $5.94 | $6.03 | $5.82 | $5.86 | 1.31M |
| 11/18/2025 | $5.89 | $5.98 | $5.83 | $5.90 | 1.54M |
| 11/17/2025 | $5.93 | $6.15 | $5.86 | $5.96 | 1.96M |
| 11/14/2025 | $5.86 | $6.08 | $5.80 | $5.92 | 2.05M |
| 11/13/2025 | $6.24 | $6.33 | $5.97 | $6.04 | 1.65M |
| 11/12/2025 | $6.30 | $6.46 | $6.18 | $6.24 | 1.76M |
| 11/11/2025 | $6.48 | $6.50 | $6.23 | $6.29 | 1.53M |
| 11/10/2025 | $6.81 | $6.82 | $6.22 | $6.46 | 2.06M |
| 11/7/2025 | $6.80 | $6.86 | $6.07 | $6.73 | 4.24M |
| 11/6/2025 | $8.55 | $8.79 | $6.53 | $6.90 | 5.14M |
| 11/5/2025 | $9.32 | $9.48 | $9.20 | $9.29 | 1.59M |
| 11/4/2025 | $9.57 | $9.59 | $9.35 | $9.36 | 733,100 |