Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Janus International Group, Inc. Common Stock (NY:JBI)

5.240 -0.100 (-1.87%)

Official Closing Price Updated: 7:00 PM EDT, Apr 16, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 16, 2026	5.370	5.402	5.170	5.240	1,544,744	-0.10(-1.87%)
Apr 15, 2026	5.580	5.600	5.330	5.340	1,027,099	-0.26(-4.64%)
Apr 14, 2026	5.550	5.625	5.530	5.600	666,448	+0.08(+1.45%)
Apr 13, 2026	5.310	5.565	5.300	5.520	862,559	+0.13(+2.41%)
Apr 10, 2026	5.450	5.480	5.380	5.390	785,843	-0.04(-0.74%)
Apr 09, 2026	5.230	5.500	5.230	5.430	924,820	+0.17(+3.23%)
Apr 08, 2026	5.430	5.440	5.221	5.260	1,748,387	+0.23(+4.57%)
Apr 07, 2026	4.930	5.040	4.890	5.030	2,155,236	+0.03(+0.60%)
Apr 06, 2026	4.910	5.015	4.855	5.000	1,248,422	+0.08(+1.63%)
Apr 02, 2026	4.870	4.980	4.745	4.920	1,815,305	-0.14(-2.77%)
Apr 01, 2026	5.180	5.220	5.045	5.060	1,433,744	-0.09(-1.75%)
Mar 31, 2026	5.070	5.210	4.970	5.150	1,876,264	+0.21(+4.25%)
Mar 30, 2026	5.070	5.095	4.920	4.940	1,879,746	-0.06(-1.20%)
Mar 27, 2026	5.120	5.180	4.990	5.000	2,428,644	-0.19(-3.66%)
Mar 26, 2026	5.240	5.350	5.145	5.190	1,713,812	-0.15(-2.81%)
Mar 25, 2026	5.460	5.471	5.169	5.340	1,437,082	+0.01(+0.19%)
Mar 24, 2026	5.350	5.430	5.240	5.330	1,531,236	-0.11(-2.02%)
Mar 23, 2026	5.570	5.675	5.410	5.440	1,598,598	+0.19(+3.62%)
Mar 20, 2026	5.370	5.420	5.220	5.250	2,575,050	-0.12(-2.23%)
Mar 19, 2026	5.370	5.470	5.305	5.370	1,381,481	-0.09(-1.65%)
Mar 18, 2026	5.400	5.515	5.370	5.460	1,866,488	-0.03(-0.55%)
Mar 17, 2026	5.400	5.568	5.365	5.490	1,972,259	+0.16(+3.00%)
Mar 16, 2026	5.250	5.390	5.190	5.330	2,243,663	+0.16(+3.09%)
Mar 13, 2026	5.310	5.440	5.140	5.170	2,569,720	-0.06(-1.15%)
Mar 12, 2026	5.390	5.515	5.195	5.230	3,769,287	-0.33(-5.94%)
Mar 11, 2026	5.590	5.665	5.525	5.560	2,769,598	-0.02(-0.36%)
Mar 10, 2026	5.380	5.700	5.360	5.580	2,563,826	+0.19(+3.53%)
Mar 09, 2026	5.140	5.390	4.940	5.390	4,932,213	+0.10(+1.89%)
Mar 06, 2026	5.720	5.775	5.260	5.290	2,968,691	-0.54(-9.26%)
Mar 05, 2026	6.430	6.500	5.605	5.830	4,117,139	-0.98(-14.39%)
Mar 04, 2026	6.720	6.930	6.550	6.810	1,298,633	+0.18(+2.71%)
Mar 03, 2026	6.550	6.660	6.465	6.630	837,758	-0.19(-2.79%)
Mar 02, 2026	6.750	6.835	6.650	6.820	802,442	-0.14(-2.01%)
Feb 27, 2026	6.950	7.040	6.850	6.960	931,899	-0.15(-2.11%)
Feb 26, 2026	7.020	7.125	6.855	7.110	881,400	+0.10(+1.43%)
Feb 25, 2026	7.010	7.040	6.815	7.010	1,059,788	+0.04(+0.57%)
Feb 24, 2026	6.930	7.040	6.905	6.970	686,250	+0.06(+0.87%)
Feb 23, 2026	7.190	7.190	6.890	6.910	995,377	-0.30(-4.16%)
Feb 20, 2026	7.080	7.285	6.995	7.210	866,148	+0.13(+1.84%)
Feb 19, 2026	6.980	7.120	6.960	7.080	1,021,205	+0.02(+0.28%)
Feb 18, 2026	7.020	7.255	6.980	7.060	814,090	+0.01(+0.14%)
Feb 17, 2026	7.110	7.174	6.910	7.050	1,109,103	-0.05(-0.70%)
Feb 13, 2026	7.120	7.185	7.030	7.100	734,852	-0.01(-0.14%)
Feb 12, 2026	7.410	7.480	7.035	7.110	1,018,951	-0.26(-3.53%)
Feb 11, 2026	7.460	7.460	7.175	7.370	891,106	-0.01(-0.14%)
Feb 10, 2026	7.260	7.445	7.245	7.380	828,189	+0.20(+2.79%)
Feb 09, 2026	7.250	7.270	7.100	7.180	913,641	-0.09(-1.24%)
Feb 06, 2026	6.990	7.340	6.990	7.270	1,080,613	+0.36(+5.21%)
Feb 05, 2026	6.980	6.980	6.780	6.910	1,053,650	-0.03(-0.43%)
Feb 04, 2026	6.750	7.010	6.730	6.940	2,912,362	+0.19(+2.81%)
Feb 03, 2026	6.960	7.100	6.565	6.750	1,724,600	-0.24(-3.43%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Janus International Group, Inc. Common Stock (NY:JBI)

Historical Prices