2m 2m 2m 2m 2m 2m 2m
JANUS INTL GRP (JBI)
NYSE
$5.36+$0.17 (+3.18%)
Price as of Jul 14, 2026 4:04 PM EDT- $707.9MMarket Cap
- -41.69%1-Year Change
- Building Products & EquipmentIndustry
JANUS INTL GRP (JBI)
$5.36+$0.17 (+3.18%)
- 1 Month-2.99%Low Price$5.13High Price$5.62
- 3 Months-5.98%Low Price$4.74High Price$5.75
- 1 Year-41.69%Low Price$4.74High Price$10.68
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
05/12/2026 | 4.46 | 4.96 | 4.26 | 4.96 | -2.36% | 4,009,386 |
05/12/2026 |
$0.01 Earnings | |||||
05/11/2026 | 4.92 | 5.17 | 4.90 | 5.08 | -2.50% | 1,382,068 |
05/08/2026 | 5.27 | 5.31 | 5.19 | 5.21 | -0.38% | 1,005,587 |
05/07/2026 | 5.38 | 5.46 | 5.23 | 5.23 | -1.32% | 1,115,393 |
05/06/2026 | 5.07 | 5.34 | 5.07 | 5.30 | +4.33% | 1,360,519 |
05/05/2026 | 4.92 | 5.13 | 4.88 | 5.08 | +3.04% | 4,272,065 |
05/04/2026 | 5.09 | 5.12 | 4.87 | 4.93 | -4.27% | 2,257,564 |
05/01/2026 | 5.26 | 5.26 | 5.09 | 5.15 | -0.96% | 1,543,478 |
04/30/2026 | 5.25 | 5.31 | 5.15 | 5.20 | -0.19% | 1,830,607 |
04/29/2026 | 5.36 | 5.44 | 5.20 | 5.21 | -4.05% | 1,661,596 |
04/28/2026 | 5.43 | 5.48 | 5.37 | 5.43 | -0.37% | 1,360,773 |
04/27/2026 | 5.41 | 5.57 | 5.41 | 5.45 | +0.18% | 1,584,924 |
04/24/2026 | 5.39 | 5.49 | 5.33 | 5.44 | +1.30% | 1,335,012 |
04/23/2026 | 5.47 | 5.52 | 5.33 | 5.37 | -2.01% | 714,514 |
04/22/2026 | 5.54 | 5.63 | 5.43 | 5.48 | -0.54% | 679,678 |
04/21/2026 | 5.78 | 5.85 | 5.49 | 5.51 | -4.17% | 733,128 |
04/20/2026 | 5.63 | 5.81 | 5.60 | 5.75 | +3.79% | 2,162,032 |
04/17/2026 | 5.42 | 5.64 | 5.41 | 5.54 | +5.73% | 1,607,887 |
04/16/2026 | 5.37 | 5.40 | 5.17 | 5.24 | -1.87% | 1,544,743 |
04/15/2026 | 5.58 | 5.60 | 5.33 | 5.34 | -4.64% | 1,027,096 |
04/14/2026 | 5.55 | 5.63 | 5.53 | 5.60 | +1.45% | 666,448 |
04/13/2026 | 5.31 | 5.57 | 5.30 | 5.52 | +2.41% | 862,358 |
04/10/2026 | 5.45 | 5.48 | 5.38 | 5.39 | -0.74% | 785,842 |
04/09/2026 | 5.23 | 5.50 | 5.23 | 5.43 | +3.23% | 924,497 |
04/08/2026 | 5.43 | 5.44 | 5.22 | 5.26 | +4.57% | 1,748,387 |
04/07/2026 | 4.93 | 5.04 | 4.89 | 5.03 | +0.60% | 2,155,235 |
04/06/2026 | 4.91 | 5.02 | 4.86 | 5.00 | +1.63% | 1,248,422 |
04/02/2026 | 4.87 | 4.98 | 4.75 | 4.92 | -2.77% | 1,815,304 |
04/01/2026 | 5.18 | 5.22 | 5.05 | 5.06 | -1.75% | 1,433,743 |
03/31/2026 | 5.07 | 5.21 | 4.97 | 5.15 | +4.25% | 1,876,269 |
03/30/2026 | 5.07 | 5.10 | 4.92 | 4.94 | -1.20% | 1,879,745 |
03/27/2026 | 5.12 | 5.18 | 4.99 | 5.00 | -3.66% | 2,428,643 |
03/26/2026 | 5.24 | 5.35 | 5.15 | 5.19 | -2.81% | 1,713,816 |
03/25/2026 | 5.46 | 5.47 | 5.17 | 5.34 | +0.19% | 1,437,081 |
03/24/2026 | 5.35 | 5.43 | 5.24 | 5.33 | -2.02% | 1,531,233 |
03/23/2026 | 5.57 | 5.68 | 5.41 | 5.44 | +3.62% | 1,598,598 |
03/20/2026 | 5.37 | 5.42 | 5.22 | 5.25 | -2.23% | 2,573,732 |
03/19/2026 | 5.37 | 5.47 | 5.31 | 5.37 | -1.65% | 1,381,480 |
03/18/2026 | 5.40 | 5.52 | 5.37 | 5.46 | -0.55% | 1,866,488 |
03/17/2026 | 5.40 | 5.57 | 5.37 | 5.49 | +3.00% | 1,972,257 |
03/16/2026 | 5.25 | 5.39 | 5.19 | 5.33 | +3.09% | 2,243,682 |
03/13/2026 | 5.31 | 5.44 | 5.14 | 5.17 | -1.15% | 2,569,720 |
03/12/2026 | 5.39 | 5.52 | 5.20 | 5.23 | -5.94% | 3,769,286 |
03/11/2026 | 5.59 | 5.67 | 5.53 | 5.56 | -0.36% | 2,769,597 |
03/10/2026 | 5.38 | 5.70 | 5.36 | 5.58 | +3.53% | 2,563,826 |
03/09/2026 | 5.14 | 5.39 | 4.94 | 5.39 | +1.89% | 4,932,212 |
03/06/2026 | 5.72 | 5.78 | 5.26 | 5.29 | -9.26% | 2,968,691 |
03/05/2026 | 6.43 | 6.50 | 5.61 | 5.83 | -14.39% | 4,117,162 |
03/04/2026 | 6.72 | 6.93 | 6.55 | 6.81 | +2.71% | 1,299,980 |
03/04/2026 |
$0.11 Earnings | |||||
03/03/2026 | 6.55 | 6.66 | 6.47 | 6.63 | -2.79% | 837,757 |
03/02/2026 | 6.75 | 6.84 | 6.65 | 6.82 | -2.01% | 802,446 |
02/27/2026 | 6.95 | 7.04 | 6.85 | 6.96 | -2.11% | 931,899 |
02/26/2026 | 7.02 | 7.13 | 6.86 | 7.11 | +1.43% | 881,401 |
02/25/2026 | 7.01 | 7.04 | 6.82 | 7.01 | +0.57% | 1,059,797 |
02/24/2026 | 6.93 | 7.04 | 6.91 | 6.97 | +0.87% | 686,250 |
02/23/2026 | 7.19 | 7.19 | 6.89 | 6.91 | -4.16% | 995,377 |
02/20/2026 | 7.08 | 7.29 | 7.00 | 7.21 | +1.84% | 866,148 |