Janus International Group Stock Price History
NYSE: JBIIndustrialsBuilding Products & EquipmentUSD
4.18-0.06 (-1.42%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
JBI price history at a glance
The price history for Janus International Group (JBI) on this page begins on December 16, 2019, when the stock closed at $9.77; it most recently closed at $4.18 on October 5, 2026. The highest price in this record is $15.94, reached on August 30, 2021; the latest close is 73.8% below that peak. Across the 6 complete calendar years in the table, JBI finished higher in 3 and lower in 3. Its best year was 2023 (+37.1%) and its worst was 2024 (-42.0%).
Over roughly 7 years the share price changed -57.2%, a -11.7% compound annual price return (excluding dividends). In the last 12 months alone, JBI has lost 55.7%. 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 2019
- $15.94
- Date of high
- Aug 30, 2021
- Low since 2019
- $4.01
- Date of low
- Sep 28, 2026
- 52-week high
- $10.32
- 52-week low
- $4.01
- IPO year
- 2021
- Last close
- $4.18
JBI returns
1 week
-0.71%
1 month
-10.11%
3 months
-19.77%
6 months
-22.45%
Year to date
-36.09%
1 year
-55.72%
3 years
-59.57%
5 years
-66.88%
JBI price return, excluding dividends.
JBI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.18 | -37.14% |
| 2025 | 6.65 | -12.15% |
| 2024 | 7.57 | -41.99% |
| 2023 | 13.05 | +37.08% |
| 2022 | 9.52 | -23.96% |
| 2021 | 12.52 | +16.90% |
| 2020 | 10.71 | +9.29% |
| 2019* | 9.80 | +0.31% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
JBI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.23 | 4.22 | 4.16 | 4.18 | -1.42% | |
| 4.16 | 4.29 | 4.13 | 4.24 | +0.71% | |
| 4.23 | 4.28 | 4.17 | 4.21 | -2.55% | |
| 4.40 | 4.41 | 4.31 | 4.32 | -0.46% | |
| 4.19 | 4.40 | 4.18 | 4.34 | +3.09% | |
| 4.25 | 4.27 | 4.14 | 4.21 | +0.96% | |
| 4.09 | 4.20 | 4.01 | 4.17 | +1.96% | |
| 4.22 | 4.27 | 4.09 | 4.09 | -2.39% | |
| 4.35 | 4.38 | 4.12 | 4.19 | -2.78% | |
| 4.16 | 4.35 | 4.03 | 4.31 | +2.38% | |
| 4.12 | 4.26 | 4.10 | 4.21 | +2.18% | |
| 4.25 | 4.28 | 4.10 | 4.12 | -3.29% | |
| 4.42 | 4.42 | 4.24 | 4.26 | -4.70% | |
| 4.51 | 4.51 | 4.43 | 4.47 | +1.59% | |
| 4.36 | 4.40 | 4.27 | 4.40 | +2.33% | |
| 4.43 | 4.43 | 4.25 | 4.30 | -2.93% | |
| 4.46 | 4.49 | 4.40 | 4.43 | +1.61% | |
| 4.50 | 4.53 | 4.29 | 4.36 | -2.02% | |
| 4.53 | 4.54 | 4.44 | 4.45 | -2.41% | |
| 4.54 | 4.65 | 4.50 | 4.56 | -0.65% | |
| 4.70 | 4.70 | 4.56 | 4.59 | +0.44% | |
| 4.70 | 4.72 | 4.57 | 4.57 | -1.72% | |
| 4.95 | 4.95 | 4.60 | 4.65 | -6.06% | |
| 5.12 | 5.19 | 4.91 | 4.95 | -2.75% | |
| 4.96 | 5.12 | 4.96 | 5.09 | +1.60% | |
| 4.97 | 5.04 | 4.92 | 5.01 | +2.66% | |
| 4.69 | 5.00 | 4.65 | 4.88 | +4.27% | |
| 4.89 | 4.92 | 4.65 | 4.68 | -5.65% | |
| 4.87 | 5.05 | 4.87 | 4.96 | +1.43% | |
| 4.97 | 5.02 | 4.88 | 4.89 | -1.21% | |
| 5.04 | 5.09 | 4.94 | 4.95 | -2.37% | |
| 5.08 | 5.16 | 5.03 | 5.07 | +0.40% | |
| 5.15 | 5.20 | 5.04 | 5.05 | -0.98% | |
| 5.14 | 5.19 | 5.03 | 5.10 | -0.20% | |
| 5.16 | 5.24 | 5.03 | 5.11 | -0.20% | |
| 4.99 | 5.16 | 4.95 | 5.12 | +0.20% | |
| 5.19 | 5.24 | 5.09 | 5.11 | -0.39% | |
| 5.07 | 5.17 | 5.04 | 5.13 | +0.39% | |
| 5.05 | 5.16 | 5.04 | 5.11 | 0.00% | |
| 4.99 | 5.12 | 4.93 | 5.11 | +1.59% | |
| 4.94 | 5.08 | 4.87 | 5.03 | +3.29% | |
| 5.01 | 5.08 | 4.77 | 4.87 | -3.75% | |
| 4.80 | 5.31 | 4.67 | 5.06 | -5.77% | |
| 5.50 | 5.51 | 5.33 | 5.37 | -3.24% | |
| 5.62 | 5.70 | 5.54 | 5.55 | -0.36% | |
| 5.66 | 5.66 | 5.54 | 5.57 | -1.24% | |
| 5.60 | 5.67 | 5.55 | 5.64 | -0.18% | |
| 5.48 | 5.67 | 5.46 | 5.65 | +4.24% | |
| 5.23 | 5.44 | 5.23 | 5.42 | +5.65% | |
| 5.09 | 5.23 | 5.03 | 5.13 | +0.79% | |
| 5.21 | 5.21 | 5.06 | 5.09 | -1.17% | |
| 5.27 | 5.32 | 5.12 | 5.15 | -4.10% | |
| 5.39 | 5.51 | 5.36 | 5.37 | 0.00% | |
| 5.37 | 5.43 | 5.26 | 5.37 | +1.51% | |
| 5.27 | 5.44 | 5.24 | 5.29 | +0.57% | |
| 5.22 | 5.32 | 5.20 | 5.26 | -1.13% | |
| 5.30 | 5.39 | 5.28 | 5.32 | +0.38% | |
| 5.27 | 5.35 | 5.19 | 5.30 | +0.57% | |
| 5.42 | 5.43 | 5.24 | 5.27 | -2.41% | |
| 5.37 | 5.51 | 5.37 | 5.40 | -1.10% | |
| 5.35 | 5.54 | 5.33 | 5.46 | +1.68% | |
| 5.36 | 5.44 | 5.32 | 5.37 | +0.19% | |
| 5.25 | 5.41 | 5.23 | 5.36 | +3.28% | |
| 5.23 | 5.31 | 5.14 | 5.19 | -0.38% | |
| 5.19 | 5.29 | 5.15 | 5.21 | +1.17% | |
| 5.16 | 5.24 | 5.12 | 5.15 | +0.39% | |
| 5.08 | 5.14 | 4.95 | 5.13 | -1.16% | |
| 5.28 | 5.29 | 5.16 | 5.19 | -1.89% | |
| 5.37 | 5.37 | 5.17 | 5.29 | -1.12% | |
| 5.43 | 5.47 | 5.24 | 5.35 | -1.29% | |
| 5.47 | 5.61 | 5.39 | 5.42 | -2.34% | |
| 5.62 | 5.64 | 5.52 | 5.55 | -1.25% | |
| 5.46 | 5.64 | 5.32 | 5.62 | +2.55% | |
| 5.43 | 5.56 | 5.41 | 5.48 | -0.90% | |
| 5.60 | 5.64 | 5.46 | 5.53 | -0.54% | |
| 5.33 | 5.74 | 5.31 | 5.56 | +5.90% | |
| 5.30 | 5.34 | 5.24 | 5.25 | -1.87% | |
| 5.34 | 5.43 | 5.23 | 5.35 | -0.37% | |
| 5.19 | 5.44 | 5.19 | 5.37 | +4.47% | |
| 5.33 | 5.47 | 5.13 | 5.14 | -3.38% | |
| 5.33 | 5.64 | 5.28 | 5.32 | +0.76% | |
| 5.51 | 5.55 | 5.27 | 5.28 | -1.31% | |
| 5.35 | 5.42 | 5.30 | 5.35 | +1.13% | |
| 5.15 | 5.31 | 5.08 | 5.29 | +2.72% | |
| 5.24 | 5.28 | 5.13 | 5.15 | -2.09% | |
| 5.03 | 5.29 | 5.01 | 5.26 | +6.48% | |
| 5.11 | 5.18 | 4.93 | 4.94 | -3.14% | |
| 5.07 | 5.14 | 5.02 | 5.10 | +0.79% | |
| 4.98 | 5.20 | 4.98 | 5.06 | 0.00% | |
| 5.06 | 5.13 | 5.00 | 5.06 | -1.17% | |
| 5.27 | 5.30 | 5.10 | 5.12 | -2.48% | |
| 5.24 | 5.29 | 5.11 | 5.25 | -1.69% | |
| 5.42 | 5.50 | 5.30 | 5.34 | -0.93% | |
| 5.25 | 5.42 | 5.23 | 5.39 | +1.89% | |
| 5.40 | 5.47 | 5.26 | 5.29 | -0.38% | |
| 5.28 | 5.36 | 5.23 | 5.31 | +2.12% | |
| 5.15 | 5.21 | 5.06 | 5.20 | +1.36% | |
| 4.93 | 5.19 | 4.93 | 5.13 | +1.99% | |
| 4.79 | 5.06 | 4.72 | 5.03 | +6.12% | |
| 4.81 | 4.81 | 4.64 | 4.74 | -2.87% | |
| 4.85 | 4.98 | 4.81 | 4.88 | +1.46% | |
| 4.90 | 4.97 | 4.68 | 4.81 | -3.80% | |
| 5.17 | 5.32 | 4.99 | 5.00 | -1.77% | |
| 4.84 | 5.11 | 4.82 | 5.09 | +2.62% | |
| 4.46 | 4.96 | 4.26 | 4.96 | -2.36% | |
| 4.92 | 5.17 | 4.90 | 5.08 | -2.50% | |
| 5.27 | 5.31 | 5.19 | 5.21 | -0.38% | |
| 5.38 | 5.46 | 5.23 | 5.23 | -1.32% | |
| 5.07 | 5.34 | 5.07 | 5.30 | +4.33% | |
| 4.92 | 5.13 | 4.88 | 5.08 | +3.04% | |
| 5.09 | 5.12 | 4.87 | 4.93 | -4.27% | |
| 5.26 | 5.26 | 5.09 | 5.15 | -0.96% | |
| 5.25 | 5.31 | 5.15 | 5.20 | -0.19% | |
| 5.36 | 5.44 | 5.20 | 5.21 | -4.05% | |
| 5.43 | 5.48 | 5.37 | 5.43 | -0.37% | |
| 5.41 | 5.57 | 5.41 | 5.45 | +0.18% | |
| 5.39 | 5.49 | 5.33 | 5.44 | +1.30% | |
| 5.47 | 5.52 | 5.33 | 5.37 | -2.01% | |
| 5.54 | 5.63 | 5.43 | 5.48 | -0.54% | |
| 5.78 | 5.85 | 5.49 | 5.51 | -4.17% | |
| 5.63 | 5.81 | 5.60 | 5.75 | +3.79% | |
| 5.42 | 5.64 | 5.41 | 5.54 | +5.73% | |
| 5.37 | 5.40 | 5.17 | 5.24 | -1.87% | |
| 5.58 | 5.60 | 5.33 | 5.34 | -4.64% | |
| 5.55 | 5.63 | 5.53 | 5.60 | +1.45% | |
| 5.31 | 5.57 | 5.30 | 5.52 | +2.41% | |
| 5.45 | 5.48 | 5.38 | 5.39 | -0.74% | |
| 5.23 | 5.50 | 5.23 | 5.43 | +3.23% | |
| 5.43 | 5.44 | 5.22 | 5.26 | +4.57% | |
| 4.93 | 5.04 | 4.89 | 5.03 | +0.60% | |
| 4.91 | 5.02 | 4.86 | 5.00 | +1.63% | |
| 4.87 | 4.98 | 4.75 | 4.92 | -2.77% | |
| 5.18 | 5.22 | 5.05 | 5.06 | -1.75% | |
| 5.07 | 5.21 | 4.97 | 5.15 | +4.25% | |
| 5.07 | 5.10 | 4.92 | 4.94 | -1.20% | |
| 5.12 | 5.18 | 4.99 | 5.00 | -3.66% | |
| 5.24 | 5.35 | 5.15 | 5.19 | -2.81% | |
| 5.46 | 5.47 | 5.17 | 5.34 | +0.19% | |
| 5.35 | 5.43 | 5.24 | 5.33 | -2.02% | |
| 5.57 | 5.68 | 5.41 | 5.44 | +3.62% | |
| 5.37 | 5.42 | 5.22 | 5.25 | -2.23% | |
| 5.37 | 5.47 | 5.31 | 5.37 | -1.65% | |
| 5.40 | 5.52 | 5.37 | 5.46 | -0.55% | |
| 5.40 | 5.57 | 5.37 | 5.49 | +3.00% | |
| 5.25 | 5.39 | 5.19 | 5.33 | +3.09% | |
| 5.31 | 5.44 | 5.14 | 5.17 | -1.15% | |
| 5.39 | 5.52 | 5.20 | 5.23 | -5.94% | |
| 5.59 | 5.67 | 5.53 | 5.56 | -0.36% | |
| 5.38 | 5.70 | 5.36 | 5.58 | +3.53% | |
| 5.14 | 5.39 | 4.94 | 5.39 | +1.89% | |
| 5.72 | 5.78 | 5.26 | 5.29 | -9.26% | |
| 6.43 | 6.50 | 5.61 | 5.83 | -14.39% | |
| 6.72 | 6.93 | 6.55 | 6.81 | +2.71% | |
| 6.55 | 6.66 | 6.47 | 6.63 | -2.79% | |
| 6.75 | 6.84 | 6.65 | 6.82 | -2.01% | |
| 6.95 | 7.04 | 6.85 | 6.96 | -2.11% | |
| 7.02 | 7.13 | 6.86 | 7.11 | +1.43% | |
| 7.01 | 7.04 | 6.82 | 7.01 | +0.57% | |
| 6.93 | 7.04 | 6.91 | 6.97 | +0.87% | |
| 7.19 | 7.19 | 6.89 | 6.91 | -4.16% | |
| 7.08 | 7.29 | 7.00 | 7.21 | +1.84% | |
| 6.98 | 7.12 | 6.96 | 7.08 | +0.28% | |
| 7.02 | 7.26 | 6.98 | 7.06 | +0.14% | |
| 7.11 | 7.17 | 6.91 | 7.05 | -0.70% | |
| 7.12 | 7.19 | 7.03 | 7.10 | -0.14% | |
| 7.41 | 7.48 | 7.04 | 7.11 | -3.53% | |
| 7.46 | 7.46 | 7.18 | 7.37 | -0.14% | |
| 7.26 | 7.45 | 7.25 | 7.38 | +2.79% | |
| 7.25 | 7.27 | 7.10 | 7.18 | -1.24% | |
| 6.99 | 7.34 | 6.99 | 7.27 | +5.21% | |
| 6.98 | 6.98 | 6.78 | 6.91 | -0.43% | |
| 6.75 | 7.01 | 6.73 | 6.94 | +2.81% | |
| 6.96 | 7.10 | 6.57 | 6.75 | -3.43% | |
| 6.86 | 7.09 | 6.79 | 6.99 | +1.90% | |
| 6.83 | 6.89 | 6.71 | 6.86 | -0.29% | |
| 6.87 | 6.92 | 6.74 | 6.88 | +0.44% | |
| 6.90 | 6.98 | 6.79 | 6.85 | -0.58% | |
| 6.94 | 6.95 | 6.80 | 6.89 | -1.01% | |
| 7.02 | 7.03 | 6.90 | 6.96 | -1.00% | |
| 7.15 | 7.15 | 6.96 | 7.03 | -1.82% | |
| 7.18 | 7.28 | 7.09 | 7.16 | +0.70% | |
| 6.92 | 7.12 | 6.86 | 7.11 | +3.64% | |
| 6.98 | 7.07 | 6.85 | 6.86 | -4.32% | |
| 7.07 | 7.25 | 6.99 | 7.17 | +1.13% | |
| 6.91 | 7.09 | 6.87 | 7.09 | +2.90% | |
| 6.93 | 7.04 | 6.83 | 6.89 | -0.29% | |
| 7.15 | 7.18 | 6.91 | 6.91 | -3.09% | |
| 7.02 | 7.18 | 7.01 | 7.13 | +0.85% | |
| 7.07 | 7.19 | 6.97 | 7.07 | +1.43% | |
| 6.72 | 7.11 | 6.72 | 6.97 | +2.65% | |
| 6.97 | 7.04 | 6.76 | 6.79 | -1.74% | |
| 6.69 | 6.95 | 6.65 | 6.91 | +2.98% | |
| 6.67 | 6.96 | 6.67 | 6.71 | +0.90% | |
| 6.60 | 6.69 | 6.52 | 6.65 | +1.68% | |
| 6.59 | 6.65 | 6.52 | 6.54 | -0.76% | |
| 6.64 | 6.71 | 6.59 | 6.59 | -1.05% | |
| 6.74 | 6.77 | 6.64 | 6.66 | -1.62% | |
| 6.72 | 6.78 | 6.67 | 6.77 | +0.45% | |
| 6.74 | 6.77 | 6.67 | 6.74 | +0.45% | |
| 6.79 | 6.88 | 6.70 | 6.71 | -1.61% | |
| 6.78 | 6.94 | 6.76 | 6.82 | +0.59% | |
| 6.84 | 6.86 | 6.68 | 6.78 | -0.15% | |
| 6.84 | 6.98 | 6.77 | 6.79 | +1.34% | |
| 6.73 | 6.93 | 6.68 | 6.70 | -1.33% | |
| 6.87 | 7.02 | 6.75 | 6.79 | -0.44% | |
| 6.89 | 6.92 | 6.78 | 6.82 | +0.15% | |
| 6.85 | 7.03 | 6.72 | 6.81 | +0.29% | |
| 6.61 | 6.81 | 6.48 | 6.79 | +3.35% | |
| 6.23 | 6.74 | 6.21 | 6.57 | +4.95% | |
| 6.08 | 6.30 | 5.96 | 6.26 | +2.29% | |
| 6.17 | 6.24 | 5.97 | 6.12 | 0.00% | |
| 6.03 | 6.33 | 6.03 | 6.12 | -1.13% | |
| 6.43 | 6.62 | 6.18 | 6.19 | -2.83% | |
| 6.08 | 6.43 | 6.05 | 6.37 | +5.29% | |
| 6.12 | 6.14 | 5.97 | 6.05 | -0.17% | |
| 6.14 | 6.24 | 6.05 | 6.06 | -2.42% | |
| 6.25 | 6.28 | 6.16 | 6.21 | -0.32% | |
| 6.16 | 6.28 | 6.12 | 6.23 | +0.81% | |
| 5.97 | 6.21 | 5.97 | 6.18 | +3.52% | |
| 5.90 | 5.99 | 5.80 | 5.97 | +0.84% | |
| 5.78 | 6.11 | 5.76 | 5.92 | +2.96% | |
| 5.93 | 6.04 | 5.73 | 5.75 | -1.88% | |
| 5.94 | 6.03 | 5.82 | 5.86 | -0.68% | |
| 5.89 | 5.98 | 5.83 | 5.90 | -1.01% | |
| 5.93 | 6.15 | 5.86 | 5.96 | +0.68% | |
| 5.86 | 6.08 | 5.80 | 5.92 | -1.99% | |
| 6.24 | 6.33 | 5.97 | 6.04 | -3.21% | |
| 6.30 | 6.46 | 6.18 | 6.24 | -0.79% | |
| 6.48 | 6.50 | 6.23 | 6.29 | -2.63% | |
| 6.81 | 6.82 | 6.22 | 6.46 | -4.01% | |
| 6.80 | 6.86 | 6.07 | 6.73 | -2.46% | |
| 8.55 | 8.79 | 6.53 | 6.90 | -25.73% | |
| 9.32 | 9.48 | 9.20 | 9.29 | -0.75% | |
| 9.57 | 9.59 | 9.35 | 9.36 | -2.70% | |
| 9.60 | 9.81 | 9.47 | 9.62 | +0.21% | |
| 9.63 | 9.68 | 9.55 | 9.60 | -0.72% | |
| 9.85 | 9.97 | 9.60 | 9.67 | -2.72% | |
| 10.14 | 10.27 | 9.83 | 9.94 | -2.55% | |
| 10.00 | 10.25 | 9.99 | 10.20 | +0.99% | |
| 10.23 | 10.32 | 10.10 | 10.10 | -0.69% | |
| 10.27 | 10.30 | 10.17 | 10.17 | +0.10% | |
| 10.08 | 10.17 | 10.00 | 10.16 | +0.89% | |
| 10.18 | 10.29 | 10.04 | 10.07 | -1.37% | |
| 10.02 | 10.32 | 9.99 | 10.21 | +1.49% | |
| 9.92 | 10.09 | 9.88 | 10.06 | +2.24% | |
| 9.86 | 9.97 | 9.79 | 9.84 | -0.81% | |
| 9.99 | 10.09 | 9.83 | 9.92 | -0.70% | |
| 9.97 | 10.20 | 9.87 | 9.99 | +1.32% | |
| 9.48 | 9.94 | 9.45 | 9.86 | +3.46% | |
| 9.51 | 9.64 | 9.45 | 9.53 | +0.95% | |
| 9.69 | 9.82 | 9.42 | 9.44 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the JBI chart for longer ranges.