JBI - Janus International Group, Inc.
5.83
-0.980 -16.810%
Share volume: 4,117,079
Last Updated: 03-05-2026
Construction Materials/Metal Doors, Frames:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$6.81
-0.98
-0.14%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $6.43 | $6.43 | $6.50 | $6.50 | $5.61 | $5.61 | $5.83 | $5.83 | 4,117,079 | $4,117,079.00 |
| 03-04-2026 | $6.72 | $6.72 | $6.93 | $6.93 | $6.55 | $6.55 | $6.81 | $6.81 | 1,299,980 | $1,299,980.00 |
| 03-03-2026 | $6.55 | $6.55 | $6.66 | $6.66 | $6.47 | $6.47 | $6.63 | $6.63 | 837,757 | $837,757.00 |
| 03-02-2026 | $6.75 | $6.75 | $6.84 | $6.84 | $6.65 | $6.65 | $6.82 | $6.82 | 802,446 | $802,446.00 |
| 02-27-2026 | $6.95 | $6.95 | $7.04 | $7.04 | $6.85 | $6.85 | $6.96 | $6.96 | 931,899 | $931,899.00 |
| 02-26-2026 | $7.02 | $7.02 | $7.13 | $7.13 | $6.86 | $6.86 | $7.11 | $7.11 | 881,401 | $881,401.00 |
| 02-25-2026 | $7.01 | $7.01 | $7.04 | $7.04 | $6.82 | $6.82 | $7.01 | $7.01 | 1,059,797 | $1,059,797.00 |
| 02-24-2026 | $6.93 | $6.93 | $7.04 | $7.04 | $6.91 | $6.91 | $6.97 | $6.97 | 686,250 | $686,250.00 |
| 02-23-2026 | $7.19 | $7.19 | $7.19 | $7.19 | $6.89 | $6.89 | $6.91 | $6.91 | 995,377 | $995,377.00 |
| 02-20-2026 | $7.08 | $7.08 | $7.29 | $7.29 | $7.00 | $7.00 | $7.21 | $7.21 | 866,148 | $866,148.00 |