JBG SMITH Properties Stock Price History
NYSE: JBGSReal EstateReal Estate Investment TrustsUSD
10.92-0.10 (-0.91%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
JBGS price history at a glance
The price history for JBG SMITH Properties (JBGS) on this page begins on July 3, 2017, when the stock closed at $34.65; it most recently closed at $10.92 on October 5, 2026. The highest price in this record is $43.21, reached on April 15, 2019; the latest close is 74.7% below that peak. Across the 8 complete calendar years in the table, JBGS finished higher in 3 and lower in 5. Its best year was 2019 (+13.2%) and its worst was 2022 (-33.9%).
Over roughly 9 years the share price changed -68.5%, a -11.7% compound annual price return (excluding dividends). In the last 12 months alone, JBGS has lost 45.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $43.21
- Date of high
- Apr 15, 2019
- Low since 2017
- $9.93
- Date of low
- Sep 28, 2026
- 52-week high
- $21.86
- 52-week low
- $9.93
- IPO year
- 2017
- Last close
- $10.92
JBGS returns
1 week
+3.41%
1 month
-2.41%
3 months
-24.90%
6 months
-25.31%
Year to date
-35.80%
1 year
-45.62%
3 years
-22.33%
5 years
-63.78%
JBGS price return, excluding dividends.
JBGS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.92 | -34.61% |
| 2025 | 16.70 | +7.33% |
| 2024 | 15.56 | -8.52% |
| 2023 | 17.01 | -10.38% |
| 2022 | 18.98 | -33.89% |
| 2021 | 28.71 | -8.19% |
| 2020 | 31.27 | -21.10% |
| 2019 | 39.63 | +13.16% |
| 2018 | 35.02 | +0.84% |
| 2017* | 34.73 | +0.23% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
JBGS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.06 | 11.09 | 10.78 | 10.92 | -0.91% | |
| 10.84 | 11.09 | 10.77 | 11.02 | +1.94% | |
| 10.84 | 10.94 | 10.77 | 10.81 | -0.46% | |
| 10.94 | 11.07 | 10.80 | 10.86 | +0.28% | |
| 10.51 | 10.90 | 10.43 | 10.83 | +2.56% | |
| 10.51 | 10.67 | 10.44 | 10.56 | +1.83% | |
| 10.00 | 10.38 | 9.93 | 10.37 | +3.29% | |
| 10.18 | 10.29 | 9.99 | 10.04 | -0.59% | |
| 10.12 | 10.32 | 9.95 | 10.10 | -0.69% | |
| 10.54 | 10.54 | 10.13 | 10.17 | -3.42% | |
| 10.41 | 10.63 | 10.32 | 10.53 | +1.15% | |
| 10.62 | 10.84 | 10.41 | 10.41 | -2.25% | |
| 10.96 | 10.96 | 10.47 | 10.65 | -3.27% | |
| 11.30 | 11.33 | 10.78 | 11.01 | -1.78% | |
| 11.27 | 11.46 | 11.16 | 11.21 | -0.18% | |
| 11.34 | 11.38 | 11.20 | 11.23 | -1.66% | |
| 11.37 | 11.55 | 11.23 | 11.42 | +1.42% | |
| 11.20 | 11.39 | 11.16 | 11.26 | +1.17% | |
| 11.25 | 11.27 | 11.13 | 11.13 | -1.07% | |
| 11.44 | 11.48 | 11.15 | 11.25 | -1.06% | |
| 11.28 | 11.45 | 11.18 | 11.37 | +0.98% | |
| 11.19 | 11.41 | 11.05 | 11.26 | +0.63% | |
| 11.45 | 11.47 | 11.10 | 11.19 | -2.01% | |
| 11.68 | 11.73 | 11.41 | 11.42 | -2.39% | |
| 11.72 | 12.00 | 11.65 | 11.70 | -0.43% | |
| 12.12 | 12.12 | 11.73 | 11.75 | -1.51% | |
| 11.84 | 12.06 | 11.58 | 11.93 | +1.36% | |
| 11.97 | 12.00 | 11.76 | 11.77 | -2.32% | |
| 12.04 | 12.13 | 11.85 | 12.05 | -0.25% | |
| 12.17 | 12.34 | 12.04 | 12.08 | -0.17% | |
| 12.23 | 12.37 | 11.95 | 12.10 | -2.02% | |
| 12.70 | 12.70 | 12.11 | 12.35 | -2.37% | |
| 12.47 | 12.69 | 12.47 | 12.65 | +1.20% | |
| 12.63 | 12.77 | 12.47 | 12.50 | 0.00% | |
| 12.37 | 12.65 | 12.37 | 12.50 | +1.05% | |
| 12.10 | 12.52 | 11.97 | 12.37 | +1.56% | |
| 11.53 | 12.25 | 11.53 | 12.18 | +6.56% | |
| 11.46 | 11.51 | 11.24 | 11.43 | +0.35% | |
| 11.36 | 11.52 | 11.33 | 11.39 | -0.78% | |
| 11.84 | 11.94 | 11.48 | 11.48 | -2.79% | |
| 11.76 | 11.96 | 11.69 | 11.81 | +0.08% | |
| 11.42 | 11.99 | 11.38 | 11.80 | +3.60% | |
| 11.21 | 11.49 | 11.17 | 11.39 | +1.61% | |
| 12.06 | 12.06 | 10.77 | 11.21 | -7.81% | |
| 12.07 | 12.38 | 12.07 | 12.16 | +0.16% | |
| 12.30 | 12.33 | 12.05 | 12.14 | -0.49% | |
| 11.52 | 12.34 | 11.51 | 12.20 | +1.84% | |
| 13.20 | 13.20 | 11.32 | 11.98 | -15.81% | |
| 14.19 | 14.29 | 14.05 | 14.23 | +1.28% | |
| 14.20 | 14.26 | 13.99 | 14.05 | -0.21% | |
| 14.43 | 14.43 | 14.02 | 14.08 | -3.10% | |
| 14.44 | 14.76 | 14.43 | 14.53 | +1.11% | |
| 14.44 | 14.56 | 14.20 | 14.37 | +0.56% | |
| 14.47 | 14.60 | 14.23 | 14.29 | -1.58% | |
| 14.62 | 14.64 | 14.43 | 14.52 | +0.28% | |
| 14.37 | 14.75 | 14.34 | 14.48 | +0.84% | |
| 14.58 | 14.59 | 14.25 | 14.36 | -0.90% | |
| 14.57 | 14.75 | 14.33 | 14.49 | -0.34% | |
| 14.85 | 14.86 | 14.54 | 14.54 | -2.28% | |
| 14.99 | 15.24 | 14.66 | 14.88 | -1.20% | |
| 15.00 | 15.36 | 15.00 | 15.06 | +1.41% | |
| 14.71 | 15.03 | 14.71 | 14.85 | +1.30% | |
| 14.67 | 14.88 | 14.60 | 14.66 | +0.41% | |
| 14.43 | 14.77 | 14.43 | 14.60 | +0.41% | |
| 14.51 | 14.64 | 14.42 | 14.54 | +0.97% | |
| 14.65 | 14.76 | 14.40 | 14.40 | -1.30% | |
| 14.85 | 14.93 | 14.43 | 14.59 | -2.47% | |
| 15.48 | 15.52 | 14.86 | 14.96 | -2.29% | |
| 15.58 | 15.68 | 15.31 | 15.31 | -1.03% | |
| 15.36 | 15.66 | 15.22 | 15.47 | +1.91% | |
| 14.71 | 15.51 | 14.66 | 15.18 | +3.48% | |
| 14.61 | 15.01 | 14.59 | 14.67 | -0.61% | |
| 14.89 | 15.00 | 14.67 | 14.76 | -1.53% | |
| 14.48 | 14.99 | 14.28 | 14.99 | +4.17% | |
| 14.39 | 14.57 | 14.11 | 14.39 | +0.14% | |
| 14.37 | 14.55 | 14.23 | 14.37 | +0.49% | |
| 14.44 | 14.58 | 14.18 | 14.30 | -0.76% | |
| 14.25 | 14.46 | 14.07 | 14.41 | +1.77% | |
| 13.99 | 14.44 | 13.99 | 14.16 | +1.94% | |
| 14.29 | 14.44 | 13.71 | 13.89 | -3.07% | |
| 14.18 | 14.37 | 14.14 | 14.33 | +1.34% | |
| 14.79 | 14.86 | 14.09 | 14.14 | -3.94% | |
| 14.53 | 14.72 | 14.43 | 14.72 | +1.80% | |
| 14.83 | 14.87 | 14.06 | 14.46 | -1.77% | |
| 15.17 | 15.18 | 14.66 | 14.72 | -2.26% | |
| 15.04 | 15.47 | 14.97 | 15.06 | +1.14% | |
| 15.00 | 15.19 | 14.83 | 14.89 | 0.00% | |
| 14.71 | 14.95 | 14.66 | 14.89 | +0.20% | |
| 14.55 | 14.86 | 14.50 | 14.86 | +3.12% | |
| 14.68 | 14.78 | 14.38 | 14.41 | -2.31% | |
| 14.38 | 14.84 | 14.36 | 14.75 | +2.50% | |
| 14.50 | 14.62 | 14.26 | 14.39 | -1.91% | |
| 14.76 | 14.90 | 14.55 | 14.67 | -0.74% | |
| 14.84 | 14.91 | 14.71 | 14.78 | -0.27% | |
| 14.81 | 15.10 | 14.77 | 14.82 | +0.82% | |
| 14.60 | 14.78 | 14.55 | 14.70 | +1.31% | |
| 14.47 | 14.57 | 14.36 | 14.51 | +0.76% | |
| 14.08 | 14.61 | 13.99 | 14.40 | +1.19% | |
| 14.19 | 14.32 | 14.02 | 14.23 | +0.21% | |
| 14.65 | 14.65 | 14.00 | 14.20 | -2.74% | |
| 14.10 | 14.60 | 14.10 | 14.60 | +2.67% | |
| 14.64 | 14.64 | 14.21 | 14.22 | -3.20% | |
| 14.47 | 14.70 | 14.44 | 14.69 | +0.82% | |
| 14.80 | 14.88 | 14.38 | 14.57 | -2.28% | |
| 15.35 | 15.38 | 14.84 | 14.91 | -2.42% | |
| 15.53 | 15.53 | 15.25 | 15.28 | -1.80% | |
| 15.56 | 15.72 | 15.38 | 15.56 | +0.97% | |
| 15.91 | 16.17 | 15.41 | 15.41 | -2.47% | |
| 15.66 | 16.11 | 15.44 | 15.80 | +4.36% | |
| 14.52 | 15.32 | 14.44 | 15.14 | +4.34% | |
| 14.65 | 14.83 | 14.39 | 14.51 | -1.36% | |
| 15.06 | 15.08 | 14.69 | 14.71 | -1.93% | |
| 14.92 | 15.24 | 14.91 | 15.00 | +0.54% | |
| 15.44 | 15.44 | 14.76 | 14.92 | -4.30% | |
| 15.47 | 15.59 | 15.31 | 15.59 | +1.43% | |
| 15.48 | 15.63 | 15.27 | 15.37 | -1.03% | |
| 15.27 | 15.54 | 15.24 | 15.53 | +1.11% | |
| 15.34 | 15.61 | 15.28 | 15.36 | +0.07% | |
| 15.61 | 15.72 | 15.25 | 15.35 | -1.54% | |
| 15.93 | 16.05 | 15.55 | 15.59 | -2.01% | |
| 15.77 | 16.12 | 15.71 | 15.91 | +0.44% | |
| 15.67 | 15.97 | 15.65 | 15.84 | +1.73% | |
| 15.22 | 15.59 | 15.17 | 15.57 | +2.03% | |
| 15.16 | 15.27 | 15.09 | 15.26 | +0.66% | |
| 14.91 | 15.16 | 14.87 | 15.16 | +1.47% | |
| 14.55 | 14.94 | 14.45 | 14.94 | +2.19% | |
| 14.09 | 14.64 | 14.04 | 14.62 | +3.39% | |
| 14.45 | 14.73 | 14.14 | 14.14 | -2.88% | |
| 14.89 | 15.00 | 14.48 | 14.56 | +0.28% | |
| 14.15 | 14.65 | 14.04 | 14.52 | +2.47% | |
| 14.27 | 14.28 | 14.07 | 14.17 | -1.12% | |
| 14.25 | 14.65 | 14.21 | 14.33 | -0.83% | |
| 14.48 | 14.56 | 14.29 | 14.45 | -1.10% | |
| 14.95 | 15.01 | 14.53 | 14.61 | -0.68% | |
| 14.85 | 15.23 | 14.64 | 14.71 | -1.28% | |
| 15.06 | 15.12 | 14.84 | 14.90 | -1.52% | |
| 15.20 | 15.49 | 15.09 | 15.13 | -0.79% | |
| 15.90 | 16.06 | 15.19 | 15.25 | -2.99% | |
| 15.49 | 15.80 | 15.42 | 15.72 | +1.22% | |
| 15.21 | 15.75 | 14.89 | 15.53 | +3.81% | |
| 14.85 | 15.08 | 14.52 | 14.96 | +1.15% | |
| 14.70 | 14.92 | 14.49 | 14.79 | +1.09% | |
| 14.44 | 14.72 | 14.33 | 14.63 | +0.21% | |
| 14.31 | 14.63 | 14.30 | 14.60 | +2.82% | |
| 14.47 | 14.47 | 14.03 | 14.20 | -0.91% | |
| 14.77 | 14.84 | 14.26 | 14.33 | -1.85% | |
| 14.44 | 14.65 | 14.37 | 14.60 | -0.27% | |
| 14.69 | 14.77 | 14.46 | 14.64 | -1.01% | |
| 14.61 | 15.19 | 14.41 | 14.79 | -0.60% | |
| 14.64 | 14.98 | 14.31 | 14.88 | +0.40% | |
| 14.97 | 14.97 | 14.59 | 14.82 | -2.18% | |
| 15.07 | 15.17 | 14.94 | 15.15 | -0.53% | |
| 14.73 | 15.23 | 14.61 | 15.23 | +2.97% | |
| 14.71 | 14.97 | 14.21 | 14.79 | -1.47% | |
| 15.02 | 15.28 | 14.80 | 15.01 | -1.31% | |
| 15.69 | 15.90 | 15.12 | 15.21 | -3.98% | |
| 15.75 | 15.95 | 15.52 | 15.84 | +1.21% | |
| 15.76 | 15.79 | 15.52 | 15.65 | -0.06% | |
| 15.76 | 15.81 | 15.53 | 15.66 | -1.14% | |
| 15.53 | 15.87 | 15.50 | 15.84 | +0.96% | |
| 15.62 | 15.80 | 15.28 | 15.69 | +0.38% | |
| 15.85 | 15.85 | 15.20 | 15.63 | -0.89% | |
| 16.30 | 16.68 | 15.44 | 15.77 | -1.31% | |
| 15.79 | 16.36 | 15.74 | 15.98 | +0.25% | |
| 15.72 | 16.09 | 15.69 | 15.94 | +1.59% | |
| 16.16 | 16.16 | 15.43 | 15.69 | -2.61% | |
| 16.52 | 16.78 | 16.01 | 16.11 | -1.77% | |
| 16.47 | 16.54 | 16.36 | 16.40 | +0.06% | |
| 16.46 | 16.57 | 16.31 | 16.39 | -1.44% | |
| 16.49 | 16.69 | 16.31 | 16.63 | +1.28% | |
| 16.52 | 16.59 | 16.31 | 16.42 | -0.79% | |
| 16.63 | 16.90 | 16.49 | 16.55 | +0.67% | |
| 16.40 | 16.63 | 16.17 | 16.44 | 0.00% | |
| 16.93 | 16.93 | 16.36 | 16.44 | -2.38% | |
| 16.57 | 16.92 | 16.38 | 16.84 | +1.32% | |
| 16.57 | 16.68 | 16.40 | 16.62 | +1.16% | |
| 16.90 | 16.94 | 16.41 | 16.43 | -2.49% | |
| 16.85 | 16.96 | 16.73 | 16.85 | +0.30% | |
| 17.01 | 17.12 | 16.74 | 16.80 | -1.98% | |
| 17.21 | 17.36 | 17.04 | 17.14 | -1.27% | |
| 17.64 | 17.82 | 17.26 | 17.36 | -0.86% | |
| 16.80 | 17.59 | 16.80 | 17.51 | +1.51% | |
| 16.86 | 17.47 | 16.86 | 17.25 | -2.10% | |
| 17.25 | 17.65 | 17.21 | 17.62 | +1.97% | |
| 17.40 | 17.46 | 17.26 | 17.28 | -0.29% | |
| 17.23 | 17.42 | 17.07 | 17.33 | +0.06% | |
| 17.14 | 17.63 | 16.98 | 17.32 | +1.52% | |
| 17.13 | 17.20 | 16.84 | 17.06 | -0.52% | |
| 17.12 | 17.45 | 16.88 | 17.15 | +0.12% | |
| 16.80 | 17.20 | 16.80 | 17.13 | +1.24% | |
| 17.09 | 17.16 | 16.79 | 16.92 | -0.94% | |
| 16.72 | 17.15 | 16.56 | 17.08 | +1.73% | |
| 16.66 | 17.00 | 16.53 | 16.79 | +0.54% | |
| 17.00 | 17.00 | 16.55 | 16.70 | -1.82% | |
| 17.12 | 17.12 | 16.85 | 17.01 | -0.35% | |
| 16.83 | 17.15 | 16.73 | 17.07 | +0.29% | |
| 17.05 | 17.16 | 16.94 | 17.02 | 0.00% | |
| 16.95 | 17.07 | 16.83 | 17.02 | -0.29% | |
| 16.83 | 17.11 | 16.78 | 17.07 | +1.01% | |
| 17.21 | 17.36 | 16.83 | 16.90 | -2.26% | |
| 17.22 | 17.51 | 17.13 | 17.29 | +0.41% | |
| 17.27 | 17.47 | 17.09 | 17.22 | -1.03% | |
| 17.38 | 17.54 | 17.12 | 17.40 | +0.81% | |
| 17.29 | 17.56 | 17.10 | 17.26 | -0.23% | |
| 17.42 | 17.44 | 17.04 | 17.30 | -0.80% | |
| 17.26 | 17.56 | 17.04 | 17.44 | +1.04% | |
| 17.60 | 17.68 | 17.14 | 17.26 | -1.54% | |
| 17.92 | 17.97 | 17.18 | 17.53 | -1.41% | |
| 17.82 | 18.08 | 17.65 | 17.78 | -0.34% | |
| 17.78 | 18.01 | 17.66 | 17.84 | +0.73% | |
| 17.91 | 17.96 | 17.38 | 17.71 | -1.17% | |
| 18.30 | 18.30 | 17.77 | 17.92 | -1.43% | |
| 18.04 | 18.33 | 17.97 | 18.18 | +0.39% | |
| 18.22 | 18.51 | 17.99 | 18.11 | -0.28% | |
| 18.17 | 18.36 | 17.89 | 18.16 | +0.55% | |
| 18.05 | 18.15 | 17.82 | 18.06 | -0.93% | |
| 18.29 | 18.40 | 18.13 | 18.23 | -0.98% | |
| 18.21 | 18.69 | 18.21 | 18.41 | +1.04% | |
| 18.28 | 18.69 | 18.22 | 18.22 | -0.16% | |
| 17.81 | 18.28 | 17.36 | 18.25 | +2.76% | |
| 17.73 | 17.77 | 17.39 | 17.76 | +1.02% | |
| 18.27 | 18.47 | 17.57 | 17.58 | -3.14% | |
| 17.85 | 18.22 | 16.96 | 18.15 | +2.48% | |
| 17.35 | 17.74 | 17.07 | 17.71 | +1.43% | |
| 18.10 | 18.10 | 17.35 | 17.46 | -2.78% | |
| 17.64 | 18.07 | 17.45 | 17.96 | +0.50% | |
| 17.88 | 17.96 | 17.57 | 17.87 | -0.61% | |
| 18.07 | 18.37 | 17.97 | 17.98 | -0.83% | |
| 18.21 | 18.24 | 17.98 | 18.13 | -0.28% | |
| 18.65 | 18.71 | 18.17 | 18.18 | -2.68% | |
| 18.15 | 18.79 | 18.00 | 18.68 | +3.15% | |
| 18.56 | 18.68 | 18.10 | 18.11 | -3.52% | |
| 18.91 | 19.02 | 18.46 | 18.77 | -0.27% | |
| 18.89 | 19.12 | 18.71 | 18.82 | -0.74% | |
| 18.99 | 19.13 | 18.32 | 18.96 | -2.72% | |
| 19.35 | 19.67 | 19.11 | 19.49 | +0.36% | |
| 20.04 | 20.18 | 19.17 | 19.42 | -3.53% | |
| 19.66 | 20.50 | 19.52 | 20.13 | -5.71% | |
| 21.58 | 21.64 | 20.96 | 21.35 | -0.93% | |
| 21.51 | 21.60 | 21.21 | 21.55 | +0.19% | |
| 21.86 | 21.86 | 21.30 | 21.51 | -0.55% | |
| 20.89 | 21.63 | 20.81 | 21.63 | +3.05% | |
| 20.78 | 21.12 | 20.59 | 20.99 | +1.94% | |
| 20.33 | 20.82 | 20.19 | 20.59 | +1.18% | |
| 20.40 | 20.60 | 20.23 | 20.35 | -0.29% | |
| 20.25 | 20.63 | 20.20 | 20.41 | +0.49% | |
| 20.70 | 20.84 | 20.17 | 20.31 | -1.93% | |
| 20.71 | 21.09 | 20.66 | 20.71 | 0.00% | |
| 20.50 | 20.90 | 20.39 | 20.71 | +0.88% | |
| 20.27 | 20.63 | 20.08 | 20.53 | +2.24% | |
| 20.15 | 20.25 | 19.97 | 20.08 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the JBGS chart for longer ranges.