MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
JBI — Janus International Group, Inc.
NYSEJanus International Group, Inc.
$4.34
+0.13(+3.09%)
- O
- 4.19
- H
- 4.40
- L
- 4.18
- V
- 1.56M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$4.34
Period Return-34.44%
Period High$10.80
Period Low$4.01
Avg Daily Volume1.48M
Total Trading Days365
JBI — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $4.19 | $4.40 | $4.18 | $4.34 | +$0.13 | +3.09% | 1,559,914 | $4.33 | $4.18 $4.40 |
| Oct 2, 2026 | $4.25 | $4.27 | $4.14 | $4.21 | +$0.04 | +0.96% | 1,221,477 | $4.20 | $4.14 $4.27 |
| Oct 1, 2026 | $4.09 | $4.20 | $4.01 | $4.17 | +$0.08 | +1.96% | 1,872,850 | $4.11 | $4.01 $4.20 |
| Sep 30, 2026 | $4.22 | $4.27 | $4.09 | $4.09 | $-0.10 | -2.39% | 2,498,501 | $4.13 | $4.09 $4.27 |
| Sep 29, 2026 | $4.35 | $4.38 | $4.12 | $4.19 | $-0.12 | -2.78% | 1,894,574 | $4.18 | $4.12 $4.38 |
| Sep 28, 2026 | $4.16 | $4.35 | $4.03 | $4.31 | +$0.10 | +2.38% | 3,155,677 | $4.24 | $4.03 $4.35 |
| Sep 25, 2026 | $4.12 | $4.26 | $4.10 | $4.21 | +$0.09 | +2.18% | 2,535,148 | $4.21 | $4.10 $4.26 |
| Sep 24, 2026 | $4.25 | $4.28 | $4.10 | $4.12 | $-0.14 | -3.29% | 1,872,796 | $4.14 | $4.10 $4.28 |
| Sep 23, 2026 | $4.42 | $4.42 | $4.24 | $4.26 | $-0.21 | -4.70% | 2,051,644 | $4.29 | $4.24 $4.42 |
| Sep 22, 2026 | $4.51 | $4.51 | $4.43 | $4.47 | +$0.07 | +1.59% | 2,210,213 | $4.47 | $4.43 $4.51 |
| Sep 21, 2026 | $4.36 | $4.40 | $4.27 | $4.40 | +$0.10 | +2.33% | 4,243,406 | $4.36 | $4.27 $4.40 |
| Sep 18, 2026 | $4.43 | $4.43 | $4.25 | $4.30 | $-0.13 | -2.93% | 5,333,206 | $4.31 | $4.25 $4.43 |
| Sep 17, 2026 | $4.46 | $4.49 | $4.40 | $4.43 | +$0.07 | +1.61% | 2,342,000 | $4.44 | $4.40 $4.49 |
| Sep 16, 2026 | $4.50 | $4.53 | $4.29 | $4.36 | $-0.09 | -2.02% | 2,451,790 | $4.39 | $4.29 $4.53 |
| Sep 15, 2026 | $4.53 | $4.54 | $4.44 | $4.45 | $-0.11 | -2.41% | 1,562,791 | $4.48 | $4.44 $4.54 |
| Sep 14, 2026 | $4.54 | $4.65 | $4.50 | $4.56 | $-0.03 | -0.65% | 2,791,522 | $4.57 | $4.50 $4.65 |
| Sep 11, 2026 | $4.70 | $4.70 | $4.56 | $4.59 | +$0.02 | +0.44% | 1,940,260 | $4.59 | $4.56 $4.70 |
| Sep 10, 2026 | $4.70 | $4.72 | $4.57 | $4.57 | $-0.08 | -1.72% | 2,244,816 | $4.62 | $4.57 $4.72 |
| Sep 9, 2026 | $4.95 | $4.95 | $4.60 | $4.65 | $-0.30 | -6.06% | 1,808,861 | $4.75 | $4.60 $4.95 |
| Sep 8, 2026 | $5.12 | $5.19 | $4.91 | $4.95 | $-0.14 | -2.75% | 1,976,537 | $4.98 | $4.91 $5.19 |
| Sep 4, 2026 | $4.96 | $5.12 | $4.96 | $5.09 | +$0.08 | +1.60% | 1,473,416 | $5.08 | $4.96 $5.12 |
| Sep 3, 2026 | $4.97 | $5.04 | $4.92 | $5.01 | +$0.13 | +2.66% | 2,044,022 | $4.99 | $4.92 $5.04 |
| Sep 2, 2026 | $4.69 | $5.00 | $4.65 | $4.88 | +$0.20 | +4.27% | 2,031,245 | $4.90 | $4.65 $5.00 |
| Sep 1, 2026 | $4.89 | $4.92 | $4.65 | $4.68 | $-0.28 | -5.65% | 3,289,340 | $4.74 | $4.65 $4.92 |
| Aug 31, 2026 | $4.87 | $5.05 | $4.87 | $4.96 | +$0.07 | +1.43% | 2,440,900 | $4.98 | $4.87 $5.05 |
| Aug 28, 2026 | $4.97 | $5.02 | $4.88 | $4.89 | $-0.06 | -1.21% | 1,600,704 | $4.93 | $4.88 $5.02 |
| Aug 27, 2026 | $5.04 | $5.09 | $4.94 | $4.95 | $-0.12 | -2.37% | 1,525,855 | $5.00 | $4.94 $5.09 |
| Aug 26, 2026 | $5.08 | $5.16 | $5.03 | $5.07 | +$0.02 | +0.40% | 1,323,472 | $5.07 | $5.03 $5.16 |
| Aug 25, 2026 | $5.15 | $5.20 | $5.04 | $5.05 | $-0.05 | -0.98% | 1,661,952 | $5.09 | $5.04 $5.20 |
| Aug 24, 2026 | $5.14 | $5.19 | $5.03 | $5.10 | $-0.01 | -0.20% | 1,226,395 | $5.13 | $5.03 $5.19 |