Janus International Group Inc (JBI)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.185 | -2.43421052632 | 7.6 | 7.67 | 7.27 | 1028667 | 7.46580719 | CS |
| 4 | -0.175 | -2.30566534914 | 7.59 | 8.095 | 7.27 | 1517136 | 7.63087634 | CS |
| 12 | -2.405 | -24.4908350305 | 9.82 | 10.735 | 6.675 | 2112077 | 7.8960595 | CS |
| 26 | -5.285 | -41.6141732283 | 12.7 | 15.24 | 6.675 | 2273007 | 9.9344031 | CS |
| 52 | -6.515 | -46.7695620962 | 13.93 | 15.86 | 6.675 | 1947517 | 11.66035645 | CS |
| 156 | -5.395 | -42.1155347385 | 12.81 | 15.86 | 6.675 | 1206553 | 11.03202293 | CS |
| 260 | -18.225 | -71.0803432137 | 25.64 | 25.64 | 6.675 | 819402 | 11.29672056 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735602000 | 7.37 | 0.01 | 0.14 | 7.36 | 7.465 | 7.27 | 1183913 |
| 1735342800 | 7.36 | -0.26 | -3.41 | 7.54 | 7.63 | 7.35 | 1168026 |
| 1735256400 | 7.62 | 0.05 | 0.66 | 7.52 | 7.67 | 7.48 | 1066987 |
| 1735077840 | 7.57 | -0.01 | -0.13 | 7.6 | 7.61 | 7.475 | 695741 |
| 1734997200 | 7.58 | -0.05 | -0.66 | 7.58 | 7.62 | 7.42 | 1284073 |
| 1734738000 | 7.63 | 0.15 | 2.01 | 7.39 | 7.7256 | 7.39 | 2316983 |
| 1734651600 | 7.48 | 0 | 0.00 | 7.51 | 7.58 | 7.295 | 1745128 |
| 1734565200 | 7.48 | -0.2 | -2.60 | 7.78 | 7.92 | 7.415 | 2076077 |
| 1734478800 | 7.68 | -0.24 | -3.03 | 7.89 | 8.01 | 7.63 | 1862961 |
| 1734392400 | 7.92 | 0 | 0.00 | 7.91 | 8.095 | 7.855 | 2348094 |
| 1734133200 | 7.92 | 0.18 | 2.33 | 7.75 | 7.93 | 7.72 | 1921631 |
| 1734046800 | 7.74 | -0.09 | -1.15 | 7.84 | 8.0399999 | 7.7 | 2152238 |
| 1733960400 | 7.83 | 0.23 | 3.03 | 7.64 | 7.865 | 7.6 | 1665136 |
| 1733874000 | 7.6 | 0.11 | 1.47 | 7.45 | 7.7 | 7.39 | 1316709 |
| 1733787600 | 7.49 | 0.14 | 1.90 | 7.41 | 7.69 | 7.41 | 1226246 |
| 1733528400 | 7.35 | -0.05 | -0.68 | 7.48 | 7.53 | 7.325 | 849664 |
| 1733442000 | 7.4 | -0.25 | -3.27 | 7.66 | 7.73 | 7.39 | 1176895 |
| 1733355600 | 7.65 | -0.09 | -1.16 | 7.74 | 7.845 | 7.58 | 1641435 |
| 1733269200 | 7.74 | 0.19 | 2.52 | 7.59 | 7.75 | 7.48 | 1127648 |
| 1733182800 | 7.55 | 0.07 | 0.94 | 7.51 | 7.6 | 7.32 | 1263840 |
| 1732917840 | 7.48 | 0.09 | 1.22 | 7.48 | 7.575 | 7.42 | 607827 |
| 1732750800 | 7.39 | 0.03 | 0.41 | 7.45 | 7.525 | 7.32 | 1712516 |
| 1732664400 | 7.36 | -0.19 | -2.52 | 7.45 | 7.47 | 7.255 | 2111602 |
| 1732578000 | 7.55 | 0.14 | 1.89 | 7.48 | 7.765 | 7.48 | 1340999 |
| 1732318800 | 7.41 | 0.22 | 3.06 | 7.23 | 7.49 | 7.19 | 1921141 |
| 1732232400 | 7.19 | 0.08 | 1.13 | 7.17 | 7.34 | 7.11 | 898211 |
| 1732146000 | 7.11 | 0.02 | 0.28 | 7.09 | 7.17 | 6.98 | 1375315 |
| 1732059600 | 7.09 | -0.07 | -0.98 | 7.1 | 7.15 | 7.005 | 1258531 |
| 1731973200 | 7.16 | -0.01 | -0.14 | 7.2 | 7.335 | 7.11 | 954264 |
| 1731714000 | 7.17 | -0.1 | -1.38 | 7.27 | 7.33 | 7.02 | 1335214 |
| 1731627600 | 7.27 | -0.07 | -0.95 | 7.38 | 7.49 | 7.235 | 1182002 |
| 1731541200 | 7.34 | -0.16 | -2.13 | 7.59 | 7.65 | 7.34 | 2157592 |
| 1731454800 | 7.5 | 0.05 | 0.67 | 7.4 | 7.57 | 7.323325 | 2185506 |
| 1731368400 | 7.45 | 0.13 | 1.78 | 7.38 | 7.52 | 7.325 | 1554714 |
| 1731109200 | 7.32 | -0.31 | -4.06 | 7.62 | 7.76 | 7.32 | 1540710 |
| 1731022800 | 7.63 | -0.17 | -2.18 | 7.79 | 7.835 | 7.61 | 3324100 |
| 1730936400 | 7.8 | 0.78 | 11.11 | 7.29 | 7.83 | 7.28 | 3889790 |
| 1730850000 | 7.02 | -0.02 | -0.28 | 7.03 | 7.1 | 6.94 | 2000746 |
| 1730763600 | 7.04 | -0.31 | -4.22 | 7.15 | 7.305 | 7.01 | 3337440 |
| 1730500800 | 7.35 | -0.01 | -0.14 | 7.34 | 7.56 | 7.3 | 2658672 |
| 1730414400 | 7.36 | 0.08 | 1.10 | 7.25 | 7.4 | 7.06 | 4275700 |
| 1730328000 | 7.28 | 0.04 | 0.55 | 7.31 | 7.515 | 7.15 | 7589435 |
| 1730241600 | 7.24 | -3.07 | -29.78 | 6.75 | 7.8711 | 6.675 | 21262085 |
| 1730155200 | 10.31 | 0.3 | 3.00 | 10.08 | 10.315 | 10.08 | 2317054 |
| 1729896000 | 10.01 | 0.12 | 1.21 | 9.94 | 10.1 | 9.9 | 1483963 |
| 1729809600 | 9.89 | 0.04 | 0.41 | 9.83 | 10.01 | 9.77 | 1192517 |
| 1729723200 | 9.85 | -0.04 | -0.40 | 9.85 | 9.935 | 9.71 | 1812096 |
| 1729636800 | 9.89 | -0.3 | -2.94 | 10.15 | 10.19 | 9.89 | 1240947 |
| 1729550400 | 10.19 | -0.15 | -1.45 | 10.29 | 10.39 | 10.19 | 1110320 |
| 1729291200 | 10.34 | 0.1 | 0.98 | 10.34 | 10.425 | 10.25 | 1140234 |
| 1729204800 | 10.24 | -0.17 | -1.63 | 10.41 | 10.43 | 10.14 | 1441174 |
| 1729118400 | 10.41 | 0.01 | 0.10 | 10.45 | 10.735 | 10.385 | 1828413 |
| 1729032000 | 10.4 | 0.18 | 1.76 | 10.2 | 10.415 | 10.14 | 1312837 |
| 1728945600 | 10.22 | 0.07 | 0.69 | 10.16 | 10.325 | 10.1 | 980032 |
| 1728686400 | 10.15 | 0.11 | 1.10 | 10 | 10.35 | 10 | 1262786 |
| 1728600000 | 10.04 | 0.18 | 1.83 | 9.73 | 10.05 | 9.65 | 1531285 |
| 1728513600 | 9.86 | -0.1 | -1.00 | 9.99 | 10.08 | 9.7899999 | 1467530 |
| 1728427200 | 9.96 | 0.15 | 1.53 | 9.82 | 10.02 | 9.69 | 1815743 |
| 1728340800 | 9.81 | 0.02 | 0.20 | 9.72 | 9.825 | 9.575 | 2316093 |
| 1728081600 | 9.7899999 | 0.18 | 1.87 | 9.7 | 9.815 | 9.43 | 1675210 |
| 1727995200 | 9.61 | 0.08 | 0.84 | 9.44 | 9.635 | 9.345 | 1904184 |
| 1727908800 | 9.53 | -0.14 | -1.45 | 9.59 | 9.725 | 9.4949999 | 2030118 |
| 1727822400 | 9.67 | -0.44 | -4.35 | 10.09 | 10.11 | 9.6 | 2615441 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
