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 | 0.09 | 0.668151447661 | 13.47 | 13.76 | 13.205 | 1692182 | 13.50777158 | CS |
| 4 | 0.64 | 4.95356037152 | 12.92 | 13.76 | 12.055 | 2199131 | 12.84526463 | CS |
| 12 | -1.42 | -9.47930574099 | 14.98 | 14.98 | 12.055 | 1993152 | 13.38235534 | CS |
| 26 | -0.55 | -3.89794472006 | 14.11 | 15.86 | 12.055 | 1646877 | 13.99348634 | CS |
| 52 | 2.41 | 21.6143497758 | 11.15 | 15.86 | 9.165 | 1668358 | 12.61963836 | CS |
| 156 | 0.97 | 7.7045274027 | 12.59 | 15.94 | 7.95 | 1004005 | 11.85324892 | CS |
| 260 | -0.09 | -0.659340659341 | 13.65 | 15.94 | 7.95 | 982387 | 11.88068587 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 13.56 | 0.17 | 1.27 | 13.43 | 13.64 | 13.35 | 1164843 |
| 1721428800 | 13.39 | 0.04 | 0.30 | 13.35 | 13.405 | 13.205 | 1258779 |
| 1721342400 | 13.35 | -0.18 | -1.33 | 13.46 | 13.69 | 13.335 | 1276919 |
| 1721256000 | 13.53 | -0.08 | -0.59 | 13.46 | 13.76 | 13.45 | 2862401 |
| 1721169600 | 13.61 | 0.25 | 1.87 | 13.47 | 13.66 | 13.39 | 2314763 |
| 1721083200 | 13.36 | 0.28 | 2.14 | 13.22 | 13.445 | 13.13 | 3306057 |
| 1720824000 | 13.08 | 0.25 | 1.95 | 12.95 | 13.29 | 12.95 | 2313947 |
| 1720737600 | 12.83 | 0.4 | 3.22 | 12.76 | 13.015 | 12.65 | 2623369 |
| 1720651200 | 12.43 | 0.2 | 1.64 | 12.28 | 12.51 | 12.25 | 1228225 |
| 1720564800 | 12.23 | 0.11 | 0.91 | 12.17 | 12.26 | 12.055 | 1309608 |
| 1720478400 | 12.12 | -0.13 | -1.06 | 12.34 | 12.52 | 12.06 | 2713479 |
| 1720219200 | 12.25 | -0.29 | -2.31 | 12.49 | 12.5199 | 12.23 | 1179795 |
| 1720040640 | 12.54 | 0.11 | 0.88 | 12.4 | 12.635 | 12.35 | 651793 |
| 1719960000 | 12.43 | 0.07 | 0.57 | 12.36 | 12.49 | 12.32 | 725399 |
| 1719873600 | 12.36 | -0.49 | -3.81 | 12.7 | 12.735 | 12.36 | 1525534 |
| 1719614400 | 12.85 | 0 | 0.00 | 12.85 | 12.85 | 12.85 | 0 |
| 1719528000 | 12.85 | 0.09 | 0.71 | 12.88 | 12.91 | 12.56 | 2288300 |
| 1719441600 | 12.76 | 0.15 | 1.19 | 12.5 | 12.805 | 12.41 | 2547196 |
| 1719355200 | 12.61 | -0.32 | -2.47 | 12.92 | 12.92 | 12.505 | 1438637 |
| 1719268800 | 12.93 | -0.05 | -0.39 | 12.98 | 13.1 | 12.92 | 1358462 |
| 1719009600 | 12.98 | 0.03 | 0.23 | 12.9 | 12.99 | 12.44 | 1803329 |
| 1718923200 | 12.95 | -0.33 | -2.48 | 13.21 | 13.21 | 12.91 | 1646788 |
| 1718750400 | 13.28 | 0.28 | 2.15 | 13 | 13.41 | 12.98 | 1441934 |
| 1718664000 | 13 | -0.09 | -0.69 | 13.12 | 13.16 | 12.765 | 1561032 |
| 1718404800 | 13.09 | -0.29 | -2.17 | 13.26 | 13.26 | 12.99 | 1146767 |
| 1718318400 | 13.38 | -0.11 | -0.82 | 13.44 | 13.49 | 13.22 | 1243272 |
| 1718232000 | 13.49 | 0.24 | 1.81 | 13.55 | 13.76 | 13.38 | 1374082 |
| 1718145600 | 13.25 | -0.03 | -0.23 | 13.2 | 13.32 | 13.1 | 1380982 |
| 1718059200 | 13.28 | 0.33 | 2.55 | 12.82 | 13.38 | 12.8 | 1912965 |
| 1717800000 | 12.95 | -0.02 | -0.15 | 12.87 | 13.055 | 12.76 | 1400969 |
| 1717713600 | 12.97 | -0.49 | -3.64 | 13.38 | 13.46 | 12.72 | 2199642 |
| 1717627200 | 13.46 | 0.36 | 2.75 | 13.19 | 13.51 | 13.09 | 1599792 |
| 1717540800 | 13.1 | -0.48 | -3.53 | 13.58 | 13.6 | 13.005 | 2405361 |
| 1717454400 | 13.58 | -0.3 | -2.16 | 14.03 | 14.03 | 13.25 | 2552467 |
| 1717195200 | 13.88 | -0.08 | -0.57 | 13.82 | 14.1 | 13.78 | 1865746 |
| 1717108800 | 13.96 | -0.37 | -2.58 | 14.51 | 14.705 | 13.945 | 2784611 |
| 1717022400 | 14.33 | -0.22 | -1.51 | 14.41 | 14.56 | 14.19 | 1158721 |
| 1716936000 | 14.55 | 0.07 | 0.48 | 14.48 | 14.68 | 14.39 | 2015514 |
| 1716590400 | 14.48 | 0.33 | 2.33 | 14.21 | 14.63 | 14.19 | 1850421 |
| 1716504000 | 14.15 | -0.23 | -1.60 | 14.4 | 14.4 | 13.97 | 1159603 |
| 1716417600 | 14.38 | 0 | 0.00 | 14.37 | 14.49 | 14.265 | 1050402 |
| 1716331200 | 14.38 | -0.04 | -0.28 | 14.42 | 14.46 | 14.265 | 933763 |
| 1716244800 | 14.42 | 0.38 | 2.71 | 14.1 | 14.435 | 14.095 | 1630459 |
| 1715985600 | 14.04 | -0.08 | -0.57 | 14.16 | 14.19 | 13.925 | 1115698 |
| 1715899200 | 14.12 | -0.23 | -1.60 | 14.29 | 14.33 | 14.05 | 1437739 |
| 1715812800 | 14.35 | 0.43 | 3.09 | 14.09 | 14.48 | 14.04 | 1849338 |
| 1715726400 | 13.92 | 0.11 | 0.80 | 13.98 | 14.06 | 13.8025 | 2679553 |
| 1715640000 | 13.81 | 0.12 | 0.88 | 13.77 | 13.855 | 13.44 | 2292026 |
| 1715380800 | 13.69 | -0.27 | -1.93 | 13.82 | 13.99 | 13.55 | 3984828 |
| 1715294400 | 13.96 | 0.56 | 4.18 | 13.54 | 13.98 | 12.94 | 4057876 |
| 1715208000 | 13.4 | 0 | 0.00 | 13.4 | 13.5691 | 13.24 | 3415174 |
| 1715121600 | 13.4 | -0.42 | -3.04 | 13.79 | 13.865 | 13.345 | 2560306 |
| 1715035200 | 13.82 | 0.04 | 0.29 | 13.82 | 13.92 | 13.61 | 1877461 |
| 1714776000 | 13.78 | -0.02 | -0.14 | 14.04 | 14.17 | 13.71 | 1398259 |
| 1714689600 | 13.8 | -0.25 | -1.78 | 14.21 | 14.21 | 13.72 | 2715718 |
| 1714603200 | 14.05 | -0.36 | -2.50 | 14.38 | 14.46 | 14.035 | 1414268 |
| 1714516800 | 14.41 | -0.58 | -3.87 | 14.98 | 14.98 | 14.39 | 1628149 |
| 1714430400 | 14.99 | 0.45 | 3.09 | 14.63 | 15.02 | 14.5968 | 1507157 |
| 1714171200 | 14.54 | 0.06 | 0.41 | 14.53 | 14.74 | 14.45 | 1203154 |
| 1714084800 | 14.48 | -0.59 | -3.92 | 14.91 | 14.92 | 14.19 | 1433412 |
| 1713998400 | 15.07 | -0.06 | -0.40 | 15.1 | 15.21 | 14.95 | 1399622 |
| 1713912000 | 15.13 | 0.19 | 1.27 | 14.97 | 15.345 | 14.91 | 1005820 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
