2m 2m 2m 2m 2m 2m 2m
JANUS INTL GRP (JBI)
NYSE
$4.22+$0.005 (+0.12%)
Price as of Oct 02, 2026 7:30 PM EDT- $574.4MMarket Cap
- -57.94%1-Year Change
- Building Products & EquipmentIndustry
JANUS INTL GRP (JBI)
$4.22+$0.005 (+0.12%)
- 1 Month-13.73%Low Price$4.09High Price$5.09
- 3 Months-21.31%Low Price$4.09High Price$5.65
- 1 Year-57.94%Low Price$4.09High Price$10.21
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 4.25 | 4.27 | 4.14 | 4.21 | +0.96% | 1,279,909 |
10/01/2026 | 4.09 | 4.20 | 4.01 | 4.17 | +1.96% | 1,872,849 |
09/30/2026 | 4.22 | 4.27 | 4.09 | 4.09 | -2.39% | 2,498,500 |
09/29/2026 | 4.35 | 4.38 | 4.12 | 4.19 | -2.78% | 1,894,572 |
09/28/2026 | 4.16 | 4.35 | 4.03 | 4.31 | +2.38% | 3,155,676 |
09/25/2026 | 4.12 | 4.26 | 4.10 | 4.21 | +2.18% | 2,535,147 |
09/24/2026 | 4.25 | 4.28 | 4.10 | 4.12 | -3.29% | 1,872,796 |
09/23/2026 | 4.42 | 4.42 | 4.24 | 4.26 | -4.70% | 2,051,784 |
09/22/2026 | 4.51 | 4.51 | 4.43 | 4.47 | +1.59% | 2,210,213 |
09/21/2026 | 4.36 | 4.40 | 4.27 | 4.40 | +2.33% | 4,243,406 |
09/18/2026 | 4.43 | 4.43 | 4.25 | 4.30 | -2.93% | 5,333,205 |
09/17/2026 | 4.46 | 4.49 | 4.40 | 4.43 | +1.61% | 2,341,999 |
09/16/2026 | 4.50 | 4.53 | 4.29 | 4.36 | -2.02% | 2,451,790 |
09/15/2026 | 4.53 | 4.54 | 4.44 | 4.45 | -2.41% | 1,589,078 |
09/14/2026 | 4.54 | 4.65 | 4.50 | 4.56 | -0.65% | 2,876,527 |
09/11/2026 | 4.70 | 4.70 | 4.56 | 4.59 | +0.44% | 1,940,260 |
09/10/2026 | 4.70 | 4.72 | 4.57 | 4.57 | -1.72% | 2,244,174 |
09/09/2026 | 4.95 | 4.95 | 4.60 | 4.65 | -6.06% | 1,808,861 |
09/08/2026 | 5.12 | 5.19 | 4.91 | 4.95 | -2.75% | 1,976,537 |
09/04/2026 | 4.96 | 5.12 | 4.96 | 5.09 | +1.60% | 1,473,415 |
09/03/2026 | 4.97 | 5.04 | 4.92 | 5.01 | +2.66% | 2,044,021 |
09/02/2026 | 4.69 | 5.00 | 4.65 | 4.88 | +4.27% | 2,146,109 |
09/01/2026 | 4.89 | 4.92 | 4.65 | 4.68 | -5.65% | 3,289,340 |
08/31/2026 | 4.87 | 5.05 | 4.87 | 4.96 | +1.43% | 2,440,899 |
08/28/2026 | 4.97 | 5.02 | 4.88 | 4.89 | -1.21% | 1,600,704 |
08/27/2026 | 5.04 | 5.09 | 4.94 | 4.95 | -2.37% | 1,525,854 |
08/26/2026 | 5.08 | 5.16 | 5.03 | 5.07 | +0.40% | 1,323,472 |
08/25/2026 | 5.15 | 5.20 | 5.04 | 5.05 | -0.98% | 1,661,951 |
08/24/2026 | 5.14 | 5.19 | 5.03 | 5.10 | -0.20% | 1,226,395 |
08/21/2026 | 5.16 | 5.24 | 5.03 | 5.11 | -0.20% | 1,493,161 |
08/20/2026 | 4.99 | 5.16 | 4.95 | 5.12 | +0.20% | 1,434,765 |
08/19/2026 | 5.19 | 5.24 | 5.09 | 5.11 | -0.39% | 1,540,156 |
08/18/2026 | 5.07 | 5.17 | 5.04 | 5.13 | +0.39% | 1,347,695 |
08/17/2026 | 5.05 | 5.16 | 5.04 | 5.11 | 0.00% | 1,494,172 |
08/14/2026 | 4.99 | 5.12 | 4.93 | 5.11 | +1.59% | 1,559,239 |
08/13/2026 | 4.94 | 5.08 | 4.87 | 5.03 | +3.29% | 2,251,306 |
08/12/2026 | 5.01 | 5.08 | 4.77 | 4.87 | -3.75% | 2,842,368 |
08/11/2026 | 4.80 | 5.31 | 4.67 | 5.06 | -5.77% | 3,442,771 |
08/11/2026 |
$0.17 Earnings | |||||
08/10/2026 | 5.50 | 5.51 | 5.33 | 5.37 | -3.24% | 1,503,045 |
08/07/2026 | 5.62 | 5.70 | 5.54 | 5.55 | -0.36% | 2,152,220 |
08/06/2026 | 5.66 | 5.66 | 5.54 | 5.57 | -1.24% | 1,489,482 |
08/05/2026 | 5.60 | 5.67 | 5.55 | 5.64 | -0.18% | 830,747 |
08/04/2026 | 5.48 | 5.67 | 5.46 | 5.65 | +4.24% | 1,383,066 |
08/03/2026 | 5.23 | 5.44 | 5.23 | 5.42 | +5.65% | 1,277,997 |
07/31/2026 | 5.09 | 5.23 | 5.03 | 5.13 | +0.79% | 1,119,813 |
07/30/2026 | 5.21 | 5.21 | 5.06 | 5.09 | -1.17% | 1,305,569 |
07/29/2026 | 5.27 | 5.32 | 5.12 | 5.15 | -4.10% | 1,222,801 |
07/28/2026 | 5.39 | 5.51 | 5.36 | 5.37 | 0.00% | 1,115,999 |
07/27/2026 | 5.37 | 5.43 | 5.26 | 5.37 | +1.51% | 715,202 |
07/24/2026 | 5.27 | 5.44 | 5.24 | 5.29 | +0.57% | 1,321,102 |
07/23/2026 | 5.22 | 5.32 | 5.20 | 5.26 | -1.13% | 867,010 |
07/22/2026 | 5.30 | 5.39 | 5.28 | 5.32 | +0.38% | 807,429 |
07/21/2026 | 5.27 | 5.35 | 5.19 | 5.30 | +0.57% | 958,427 |
07/20/2026 | 5.42 | 5.43 | 5.24 | 5.27 | -2.41% | 784,787 |
07/17/2026 | 5.37 | 5.51 | 5.37 | 5.40 | -1.10% | 1,036,906 |
07/16/2026 | 5.35 | 5.54 | 5.33 | 5.46 | +1.68% | 905,855 |
07/15/2026 | 5.36 | 5.44 | 5.32 | 5.37 | +0.19% | 839,057 |
07/14/2026 | 5.25 | 5.41 | 5.23 | 5.36 | +3.28% | 1,044,834 |
07/13/2026 | 5.23 | 5.31 | 5.14 | 5.19 | -0.38% | 1,203,416 |
07/10/2026 | 5.19 | 5.29 | 5.15 | 5.21 | +1.17% | 1,019,705 |
07/09/2026 | 5.16 | 5.24 | 5.12 | 5.15 | +0.39% | 1,387,710 |
07/08/2026 | 5.08 | 5.14 | 4.95 | 5.13 | -1.16% | 1,535,627 |
07/07/2026 | 5.28 | 5.29 | 5.16 | 5.19 | -1.89% | 1,296,199 |
07/06/2026 | 5.37 | 5.37 | 5.17 | 5.29 | -1.12% | 964,684 |
07/02/2026 | 5.43 | 5.47 | 5.24 | 5.35 | -1.29% | 1,237,734 |
07/01/2026 | 5.47 | 5.61 | 5.39 | 5.42 | -2.34% | 1,313,765 |
06/30/2026 | 5.62 | 5.64 | 5.52 | 5.55 | -1.25% | 884,384 |
06/29/2026 | 5.46 | 5.64 | 5.32 | 5.62 | +2.55% | 1,621,650 |
06/26/2026 | 5.43 | 5.56 | 5.41 | 5.48 | -0.90% | 3,911,412 |
06/25/2026 | 5.60 | 5.64 | 5.46 | 5.53 | -0.54% | 1,671,559 |
06/24/2026 | 5.33 | 5.74 | 5.31 | 5.56 | +5.90% | 2,954,545 |
06/23/2026 | 5.30 | 5.34 | 5.24 | 5.25 | -1.87% | 1,895,056 |
06/22/2026 | 5.34 | 5.43 | 5.23 | 5.35 | -0.37% | 3,301,722 |
06/18/2026 | 5.19 | 5.44 | 5.19 | 5.37 | +4.47% | 2,966,141 |
06/17/2026 | 5.33 | 5.47 | 5.13 | 5.14 | -3.38% | 2,977,498 |
06/16/2026 | 5.33 | 5.64 | 5.28 | 5.32 | +0.76% | 2,925,663 |
06/15/2026 | 5.51 | 5.55 | 5.27 | 5.28 | -1.31% | 1,751,536 |
06/12/2026 | 5.35 | 5.42 | 5.30 | 5.35 | +1.13% | 2,179,790 |
06/11/2026 | 5.15 | 5.31 | 5.08 | 5.29 | +2.72% | 2,068,652 |
06/10/2026 | 5.24 | 5.28 | 5.13 | 5.15 | -2.09% | 1,338,769 |
06/09/2026 | 5.03 | 5.29 | 5.01 | 5.26 | +6.48% | 3,008,159 |
06/08/2026 | 5.11 | 5.18 | 4.93 | 4.94 | -3.14% | 2,342,144 |
06/05/2026 | 5.07 | 5.14 | 5.02 | 5.10 | +0.79% | 1,472,809 |
06/04/2026 | 4.98 | 5.20 | 4.98 | 5.06 | 0.00% | 2,777,320 |
06/03/2026 | 5.06 | 5.13 | 5.00 | 5.06 | -1.17% | 1,571,650 |
06/02/2026 | 5.27 | 5.30 | 5.10 | 5.12 | -2.48% | 1,542,460 |
06/01/2026 | 5.24 | 5.29 | 5.11 | 5.25 | -1.69% | 1,379,890 |
05/29/2026 | 5.42 | 5.50 | 5.30 | 5.34 | -0.93% | 1,570,494 |
05/28/2026 | 5.25 | 5.42 | 5.23 | 5.39 | +1.89% | 1,505,849 |
05/27/2026 | 5.40 | 5.47 | 5.26 | 5.29 | -0.38% | 924,123 |
05/26/2026 | 5.28 | 5.36 | 5.23 | 5.31 | +2.12% | 1,263,586 |
05/22/2026 | 5.15 | 5.21 | 5.06 | 5.20 | +1.36% | 1,997,891 |
05/21/2026 | 4.93 | 5.19 | 4.93 | 5.13 | +1.99% | 1,643,342 |
05/20/2026 | 4.79 | 5.06 | 4.72 | 5.03 | +6.12% | 1,653,240 |
05/19/2026 | 4.81 | 4.81 | 4.64 | 4.74 | -2.87% | 1,490,900 |
05/18/2026 | 4.85 | 4.98 | 4.81 | 4.88 | +1.46% | 1,786,917 |
05/15/2026 | 4.90 | 4.97 | 4.68 | 4.81 | -3.80% | 1,990,324 |
05/14/2026 | 5.17 | 5.32 | 4.99 | 5.00 | -1.77% | 3,348,305 |
05/13/2026 | 4.84 | 5.11 | 4.82 | 5.09 | +2.62% | 2,186,749 |