Janus International Group, Inc. Common Stock (JBI)
8.2900
-0.1200 (-1.43%)
Janus International Group Inc is a leading provider of automated self-storage solutions and innovative door products for the self-storage industry
The company specializes in manufacturing high-quality, sustainable products that enhance security and operational efficiency for storage facilities. By leveraging advanced technology, Janus International streamlines access and management systems, ensuring that self-storage operators can meet the evolving needs of their customers. Their comprehensive range of offerings includes state-of-the-art doors, automated entry systems, and related services, positioning Janus International as a key player in the growth and modernization of the self-storage market.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 8.40 | 8.48 | 8.23 | 8.29 | 856,237 | 8.29 |
| 1/30/2025 | 8.36 | 8.51 | 8.29 | 8.41 | 962,284 | 8.41 |
| 1/29/2025 | 8.17 | 8.32 | 8.15 | 8.28 | 1,085,189 | 8.28 |
| 1/28/2025 | 8.45 | 8.45 | 8.15 | 8.18 | 1,431,373 | 8.18 |
| 1/27/2025 | 7.89 | 8.45 | 7.78 | 8.41 | 2,217,830 | 8.41 |
| 1/24/2025 | 7.79 | 7.93 | 7.73 | 7.87 | 900,998 | 7.87 |
| 1/23/2025 | 7.77 | 7.92 | 7.75 | 7.82 | 1,037,721 | 7.82 |
| 1/22/2025 | 7.82 | 7.91 | 7.76 | 7.78 | 1,125,101 | 7.78 |
| 1/21/2025 | 7.70 | 7.91 | 7.66 | 7.89 | 1,529,344 | 7.89 |
| 1/17/2025 | 7.40 | 7.60 | 7.26 | 7.60 | 2,373,811 | 7.60 |
| 1/16/2025 | 7.61 | 7.76 | 7.19 | 7.22 | 4,634,649 | 7.22 |
| 1/15/2025 | 7.53 | 7.80 | 7.46 | 7.64 | 2,776,704 | 7.64 |
| 1/14/2025 | 7.08 | 7.42 | 7.08 | 7.25 | 1,512,703 | 7.25 |
| 1/13/2025 | 6.93 | 7.11 | 6.91 | 7.01 | 1,353,983 | 7.01 |
| 1/10/2025 | 6.94 | 7.06 | 6.76 | 6.95 | 1,684,889 | 6.95 |
| 1/08/2025 | 7.29 | 7.33 | 6.99 | 7.00 | 2,485,241 | 7.00 |
| 1/07/2025 | 7.65 | 7.68 | 7.30 | 7.37 | 1,754,363 | 7.37 |
| 1/06/2025 | 7.66 | 7.88 | 7.55 | 7.55 | 1,385,681 | 7.55 |
| 1/03/2025 | 7.43 | 7.63 | 7.35 | 7.57 | 2,135,500 | 7.57 |
| 1/02/2025 | 7.48 | 7.50 | 7.29 | 7.39 | 1,957,491 | 7.39 |
| 12/31/2024 | 7.37 | 0.00 | 7.37 | 7.35 | 0 | 7.35 |
| 12/30/2024 | 7.36 | 7.46 | 7.27 | 7.37 | 1,183,913 | 7.37 |
| 12/27/2024 | 7.54 | 7.63 | 7.35 | 7.36 | 1,168,226 | 7.36 |
| 12/26/2024 | 7.52 | 7.67 | 7.48 | 7.62 | 1,066,981 | 7.62 |
| 12/24/2024 | 7.60 | 7.61 | 7.47 | 7.57 | 695,741 | 7.57 |
| 12/23/2024 | 7.58 | 7.62 | 7.42 | 7.58 | 1,284,073 | 7.58 |
| 12/20/2024 | 7.39 | 7.73 | 7.39 | 7.63 | 2,316,983 | 7.63 |
| 12/19/2024 | 7.51 | 7.58 | 7.29 | 7.47 | 1,175,390 | 7.47 |
| 12/18/2024 | 7.78 | 7.92 | 7.42 | 7.48 | 2,076,077 | 7.48 |
| 12/17/2024 | 7.89 | 8.01 | 7.63 | 7.68 | 1,862,961 | 7.68 |
| 12/16/2024 | 7.91 | 8.10 | 7.86 | 7.92 | 2,347,594 | 7.92 |
| 12/13/2024 | 7.75 | 7.93 | 7.72 | 7.92 | 1,921,631 | 7.92 |
| 12/12/2024 | 7.84 | 8.04 | 7.70 | 7.74 | 2,152,238 | 7.74 |
| 12/11/2024 | 7.64 | 7.87 | 7.60 | 7.83 | 1,665,136 | 7.83 |
| 12/10/2024 | 7.45 | 7.70 | 7.39 | 7.60 | 1,316,709 | 7.60 |
| 12/09/2024 | 7.41 | 7.69 | 7.41 | 7.49 | 1,226,246 | 7.49 |
| 12/06/2024 | 7.48 | 7.53 | 7.33 | 7.35 | 849,664 | 7.35 |
| 12/05/2024 | 7.66 | 7.73 | 7.39 | 7.40 | 1,174,895 | 7.40 |
| 12/04/2024 | 7.74 | 7.84 | 7.58 | 7.65 | 1,641,435 | 7.65 |
| 12/03/2024 | 7.59 | 7.75 | 7.48 | 7.74 | 1,127,648 | 7.74 |
| 12/02/2024 | 7.51 | 7.60 | 7.32 | 7.55 | 1,263,840 | 7.55 |
| 11/29/2024 | 7.48 | 7.58 | 7.42 | 7.48 | 607,827 | 7.48 |
| 11/27/2024 | 7.45 | 7.53 | 7.32 | 7.39 | 1,712,516 | 7.39 |
| 11/26/2024 | 7.45 | 7.47 | 7.25 | 7.36 | 2,111,602 | 7.36 |
| 11/25/2024 | 7.48 | 7.76 | 7.46 | 7.55 | 1,349,525 | 7.55 |
| 11/22/2024 | 7.23 | 7.49 | 7.19 | 7.41 | 1,921,167 | 7.41 |
| 11/21/2024 | 7.17 | 7.34 | 7.11 | 7.19 | 898,211 | 7.19 |
| 11/20/2024 | 7.08 | 7.17 | 6.98 | 7.11 | 1,375,315 | 7.11 |
| 11/19/2024 | 7.10 | 7.15 | 7.00 | 7.09 | 1,258,531 | 7.09 |
| 11/18/2024 | 7.17 | 7.33 | 7.11 | 7.16 | 954,264 | 7.16 |
| 11/15/2024 | 7.29 | 7.33 | 7.02 | 7.17 | 1,335,214 | 7.17 |
| 11/14/2024 | 7.38 | 7.49 | 7.24 | 7.27 | 1,182,002 | 7.27 |
| 11/13/2024 | 7.59 | 7.64 | 7.34 | 7.34 | 2,157,592 | 7.34 |
| 11/12/2024 | 7.40 | 7.57 | 7.32 | 7.50 | 2,185,506 | 7.50 |
| 11/11/2024 | 7.38 | 7.52 | 7.33 | 7.45 | 1,554,714 | 7.45 |
| 11/08/2024 | 7.62 | 7.76 | 7.32 | 7.32 | 1,540,710 | 7.32 |
| 11/07/2024 | 7.79 | 7.83 | 7.61 | 7.63 | 3,324,086 | 7.63 |
| 11/06/2024 | 7.29 | 7.83 | 7.28 | 7.80 | 3,949,970 | 7.80 |
| 11/05/2024 | 7.03 | 7.10 | 6.94 | 7.02 | 2,000,746 | 7.02 |
| 11/04/2024 | 7.15 | 7.30 | 7.01 | 7.04 | 3,337,440 | 7.04 |
| 11/01/2024 | 7.34 | 7.56 | 7.30 | 7.35 | 2,658,675 | 7.35 |