NYSE · JBI · stock
Janus International Group, Inc. (JBI) stock price history
Every NYSE trading session of Janus International Group, Inc. from Dec 20, 2019 to Sep 28, 2026: 1,700 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
JBI adjusted close, 2019 to 2026
- $15.76
- All time high, 2021
- $10.32
- 52 week high, $4.03 low
- 1,700
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
JBI key facts
- Janus International Group, Inc. (JBI) closed at $4.31 on Sep 28, 2026 on NYSE.
- JBI's all time high close is $15.76, set on Sep 3, 2021; its all time low close is $4.12 on Sep 24, 2026.
- JBI's 52 week range is $4.03 to $10.32.
- JBI returned -57.0% over the year to Sep 28, 2026 and -66.4% over five years.
- Since Dec 20, 2019 JBI returned -56%, -11.4% a year compounded.
- JBI's deepest drawdown was -73.9% from Sep 3, 2021 to Sep 24, 2026.
- DataCedar holds 1,700 daily sessions of JBI history from Dec 20, 2019 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
JBI price chart, 2019 to 2026
JBI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.9% |
| 3 months | -21.4% |
| 6 months | -13.8% |
| Year to date | -34.6% |
| 1 year | -57.0% |
| 3 years | -60.6% |
| 5 years | -66.4% |
| 10 years | n/a |
| Since Dec 20, 2019 | -55.9% |
| Compound annual growth, 6.8 years | -11.4% |
JBI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $15.76 on Sep 3, 2021
- All time low close
- $4.12 on Sep 24, 2026
- 52 week high
- $10.32 on Oct 27, 2025
- 52 week low
- $4.03 on Sep 28, 2026
- Deepest drawdown
- -73.9% from Sep 3, 2021 to Sep 24, 2026, not yet recovered
- Best single session
- +18.7% on Nov 10, 2022
- Worst single session
- -29.8% on Oct 29, 2024
- Volatility, 1 year annualised
- 51.4%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2023, +37%
- Worst calendar year
- 2024, -44%
JBI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Dec 20, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $6.60 | $7.48 | $4.03 | $4.31 | -34.1% | 312M | 185 |
| 2025 | $7.48 | $10.80 | $5.72 | $6.54 | -11.0% | 338.1M | 250 |
| 2024 | $13.93 | $15.86 | $6.68 | $7.35 | -43.7% | 497.4M | 252 |
| 2023 | $9.64 | $13.27 | $8.66 | $13.05 | +37.1% | 262.8M | 250 |
| 2022 | $12.56 | $12.62 | $7.95 | $9.52 | -24.0% | 158.3M | 251 |
| 2021 | $10.75 | $15.94 | $10.50 | $12.52 | +16.9% | 181.5M | 252 |
| 2020 | $9.79 | $11.40 | $9.10 | $10.71 | +9.3% | 47.3M | 253 |
| 2019 | $9.75 | $9.85 | $9.75 | $9.80 | n/a | 204K | 7 |
JBI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $4.31 | -13.1% |
| August 2026 | $4.96 | -3.3% |
| July 2026 | $5.13 | -7.6% |
| June 2026 | $5.55 | +3.9% |
| May 2026 | $5.34 | +2.7% |
| April 2026 | $5.20 | +1.0% |
| March 2026 | $5.15 | -26.0% |
| February 2026 | $6.96 | +1.5% |
| January 2026 | $6.86 | +4.9% |
| December 2025 | $6.54 | +5.3% |
| November 2025 | $6.21 | -35.3% |
| October 2025 | $9.60 | -2.7% |
About the JBI data
Daily bars. 1,700 sessions from Dec 20, 2019 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 20, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/JBI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- JACS.R Jackson Acquisition Company II Rights, each right to acquire one-tenth (1/10) of one Class A ordinary share
- JACS.U Jackson Acquisition Company II Units, each consisting of one Class A ordinary share and one right to acquire one-tenth (1/10) of one Class A ordinary share
- JAN Janus Living, Inc.
- JBGS JBG SMITH Properties
- JBK Lehman Abs Corp. Goldman Sachs Cap 1 Sec Backed Ser 2004-6
- JBL Jabil INC
- JBND JPMorgan Active Bond ETF
- JBS Jbs N.V.
Common questions
JBI share price history
