Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

JAN Historical Prices

Janus Living, Inc. · daily open, high, low, close & volume

Trading days
158
Period high
32.83
Period low
22.76
Period change
+27.42%
DateOpenHighLowCloseChangeVolume
Nov 4, 202630.1130.6129.7730.07+1.59%4,182,669
Nov 3, 202629.3330.0428.9529.60+4.04%6,059,032
Nov 2, 202628.6128.8628.2228.45-0.25%2,269,820
Oct 30, 202628.8028.9928.3728.52+0.00%2,942,282
Oct 29, 202627.7728.6327.4528.52+4.20%1,989,595
Oct 28, 202627.5027.7626.4627.37-1.69%2,138,578
Oct 27, 202628.6328.9927.5327.84-2.69%1,896,967
Oct 26, 202628.3929.2828.3228.61+1.06%1,284,178
Oct 23, 202628.8129.0027.9828.31-1.15%1,440,521
Oct 22, 202628.4428.9228.4428.64+1.02%1,746,898
Oct 21, 202629.2829.7728.2628.35-3.01%1,126,893
Oct 20, 202628.9829.5528.6429.23+2.06%1,510,643
Oct 19, 202628.8029.3828.5728.64-1.41%1,100,005
Oct 16, 202629.4030.0528.9529.05-0.82%1,573,296
Oct 15, 202629.1829.6528.9129.29+1.07%1,885,593
Oct 14, 202628.7229.2228.2928.98+0.45%1,802,878
Oct 13, 202629.0929.2128.7628.85+0.42%1,332,084
Oct 12, 202628.0929.0627.9828.73+2.06%1,399,735
Oct 9, 202628.0928.5828.0228.15+0.18%776,241
Oct 8, 202627.7028.3427.5928.10+0.97%1,017,869
Oct 7, 202628.6628.8227.7627.83-2.56%860,708
Oct 6, 202628.7229.0428.4228.56-0.66%1,064,520
Oct 5, 202629.1029.4528.7328.75-1.03%1,117,267
Oct 2, 202628.6829.1628.5529.05+1.08%1,801,078
Oct 1, 202629.6229.8428.5228.74-3.00%2,009,570
Sep 30, 202629.9630.2729.5129.63-1.10%2,363,863
Sep 29, 202629.6130.1229.5329.96-0.27%1,933,797
Sep 28, 202630.1730.6129.8330.04-0.03%1,916,933
Sep 25, 202630.2230.3729.5130.05-0.50%1,125,951
Sep 24, 202629.7230.2629.5530.20+2.17%2,078,446
Sep 23, 202629.6330.0329.3429.56-0.71%1,229,998
Sep 22, 202630.2430.2429.5929.77-1.13%1,443,603
Sep 21, 202630.3430.5429.9630.11-0.76%1,259,322
Sep 18, 202630.6930.9130.0930.34+0.36%8,831,915
Sep 17, 202630.7330.8830.1530.23-1.05%1,924,438
Sep 16, 202631.5731.7430.3130.55-3.29%1,921,496
Sep 15, 202631.3531.8430.6431.59+1.67%1,972,712
Sep 14, 202631.3131.4930.9731.07+0.49%1,014,854
Sep 11, 202630.5931.2330.3230.92+0.36%1,136,769
Sep 10, 202631.1631.4530.5930.81-0.61%1,358,862
Sep 9, 202630.9431.2030.6231.00+0.10%1,194,399
Sep 8, 202630.6431.4130.4630.97+0.58%1,418,384
Sep 4, 202631.3331.6030.6930.79-1.60%873,583
Sep 3, 202631.1231.4130.9231.29+1.92%1,511,757
Sep 2, 202630.8931.1230.2430.70+3.19%1,214,985
Aug 31, 202630.8630.8629.6429.75-2.46%2,315,037
Aug 28, 202630.7330.9430.4130.50-0.68%575,931
Aug 27, 202631.4331.8330.6630.71-3.31%1,224,843
Aug 26, 202631.4631.9331.4431.76+1.31%1,106,880
Aug 25, 202631.1731.5330.9431.35+0.48%889,038
Aug 24, 202630.9931.3030.6631.20+1.60%1,147,597
Aug 21, 202630.8331.0030.6030.71+0.39%815,189
Aug 20, 202630.5630.9430.3730.59+0.10%992,500
Aug 19, 202630.7630.9730.3230.56+0.49%1,234,920
Aug 18, 202630.6331.1430.2530.41+0.00%1,784,953
Aug 17, 202630.5330.5330.1030.41-0.72%1,204,882
Aug 14, 202629.8630.7029.7630.63+2.34%1,115,932
Aug 13, 202629.4830.0429.2029.93+2.85%2,060,243
Aug 12, 202629.6029.9629.1029.10-1.59%3,260,297
Aug 11, 202629.4229.7528.9529.57-2.02%8,755,551
Aug 10, 202630.3630.4829.9930.18-0.95%1,264,504
Aug 7, 202629.9830.7129.8230.47+2.63%1,974,500
Aug 6, 202630.4931.2029.5029.69-2.62%2,119,602
Aug 5, 202631.7731.7730.0330.49+1.94%3,437,452
Aug 4, 202629.5630.0528.8929.91+1.22%1,854,206
Aug 3, 202630.1730.5729.4929.55-2.18%2,227,904
Jul 31, 202630.0930.5729.7730.21-0.62%1,061,997
Jul 30, 202631.1031.5130.2230.40-3.06%1,327,615
Jul 29, 202631.7231.9531.1331.36-0.92%990,098
Jul 28, 202632.0032.8331.5331.65+0.16%1,391,808
Jul 27, 202631.8332.1031.4831.60+0.60%945,418
Jul 24, 202630.8431.5430.6531.41+2.65%920,758
Jul 23, 202630.9831.1230.4130.60-0.55%1,195,433
Jul 22, 202630.5930.8030.0030.77+0.39%1,015,248
Jul 21, 202630.1130.6529.4130.65+1.62%782,723
Jul 20, 202630.5731.2429.8530.16-0.63%1,223,390
Jul 17, 202629.9430.7329.6030.35+1.57%880,991
Jul 16, 202629.0630.0629.0029.88+3.39%1,409,824
Jul 15, 202629.5630.1628.8928.90-2.23%964,599
Jul 14, 202629.3029.6629.2929.56+1.48%689,091
Jul 13, 202628.7029.2128.7029.13+1.50%689,334
Jul 10, 202629.2029.4028.5728.70-1.48%708,858
Jul 9, 202629.4629.5129.1029.13-0.65%813,257
Jul 8, 202629.7130.0529.2129.32-1.78%1,178,892
Jul 7, 202629.3929.9929.3029.85+1.60%838,432
Jul 6, 202630.0030.0828.7929.38+0.89%1,304,524
Jul 2, 202629.5129.6128.8629.12+0.45%1,966,981
Jul 1, 202628.7729.1828.5028.99+0.87%1,609,828
Jun 30, 202628.4629.2728.2628.74-0.21%1,812,329
Jun 29, 202628.0028.8027.7128.80+1.95%1,399,102
Jun 26, 202628.9129.0927.7628.25-2.32%4,347,273
Jun 25, 202628.7028.9928.1628.92+1.19%2,554,224
Jun 24, 202627.5228.7827.1028.58+5.70%2,714,893
Jun 23, 202626.2727.0926.2727.04+2.77%1,296,507
Jun 22, 202626.1826.5025.8026.31+0.34%1,278,278
Jun 18, 202625.8326.3525.3226.22+2.66%7,374,570
Jun 17, 202625.4825.9125.3425.54+0.67%1,319,842
Jun 16, 202625.2025.6625.1725.37+0.71%1,084,402
Jun 15, 202625.8925.9825.0725.19-2.10%1,262,061
Jun 12, 202625.5225.8625.0325.73+0.23%982,538
Jun 11, 202625.2425.9025.2425.67+0.98%1,207,498
Jun 10, 202625.4825.8925.3725.42+0.00%881,898
Jun 9, 202624.9825.6524.9125.42+1.60%1,455,612
Jun 8, 202625.3525.5624.8225.02-0.40%1,634,992
Jun 5, 202624.6325.2724.4725.12+1.91%2,570,050
Jun 4, 202624.4724.9924.2424.65+0.00%2,244,653
Jun 3, 202625.0825.5924.4324.65-3.14%8,952,916
Jun 2, 202625.8626.1625.3025.45-2.12%934,428
Jun 1, 202625.5726.3125.0826.00-2.88%1,394,991
May 29, 202627.3127.3826.7726.77-2.80%593,057
May 28, 202626.9827.6126.9127.54+1.62%411,297
May 27, 202626.7527.5026.7027.10+0.74%308,160
May 26, 202626.5727.1926.2926.90+0.67%382,471
May 22, 202626.6826.8426.4226.72-0.15%441,839
May 21, 202626.6926.9226.2326.76+0.26%517,898
May 20, 202626.4227.0926.4126.69+0.53%339,148
May 19, 202626.4026.7826.0026.55-0.19%614,124
May 18, 202626.7027.5426.1926.60-0.30%418,460
May 15, 202627.0527.2326.5026.68-1.37%478,873
May 14, 202627.4227.4326.8527.05-0.95%292,547
May 13, 202626.9127.5026.7327.31+1.07%487,182
May 12, 202627.2127.6126.5027.02-0.77%789,134
May 11, 202628.0328.1527.2327.23-2.47%547,420
May 8, 202627.6028.5227.4627.92+1.82%1,421,646
May 7, 202626.6127.4626.4627.42+3.51%727,864
May 6, 202627.0027.2525.9126.49+0.91%496,190
May 5, 202626.3326.7426.1626.25-0.27%416,216
May 4, 202626.3526.4325.8926.32-0.57%302,917
May 1, 202626.2526.6926.0526.47+0.88%448,629
Apr 30, 202626.3326.4825.9226.24+0.42%580,069
Apr 29, 202625.4626.2725.2626.13+3.44%642,472
Apr 28, 202625.0525.6924.8025.26+1.65%876,011
Apr 27, 202625.2025.3024.7824.85-1.04%391,838
Apr 24, 202624.6425.3024.2625.11+1.66%666,051
Apr 23, 202624.0624.9123.8624.70+2.28%656,923
Apr 22, 202624.9025.3923.8924.15-2.31%1,367,026
Apr 21, 202625.0825.2024.6324.72-1.79%717,820
Apr 20, 202625.7426.1725.0125.17-2.25%450,154
Apr 17, 202626.0826.6125.7525.75-0.43%808,132
Apr 16, 202626.4426.7025.3625.86-1.07%1,149,022
Apr 15, 202625.9626.1425.1426.14+1.51%1,666,038
Apr 14, 202624.1025.8924.1025.75+7.34%1,638,653
Apr 13, 202623.8424.3523.7023.99+0.59%742,942
Apr 10, 202623.4923.8523.3623.85+2.05%744,434
Apr 9, 202623.6024.0423.3623.37-1.39%500,174
Apr 8, 202623.7424.0023.4023.70+0.72%809,478
Apr 7, 202623.3923.6423.1923.53+0.77%626,762
Apr 6, 202624.0024.0023.2823.35-2.26%725,481
Apr 2, 202623.1024.0023.0023.89+2.31%1,373,432
Apr 1, 202623.5523.9223.3023.35-0.93%1,538,051
Mar 31, 202622.9923.8822.9323.57+2.97%1,344,328
Mar 30, 202623.0823.2022.7622.89+0.04%1,251,503
Mar 27, 202623.1823.5822.8122.88-2.39%1,334,849
Mar 26, 202623.3823.9523.2223.44-0.85%5,062,018
Mar 25, 202623.5624.0023.4323.64-0.46%1,567,082
Mar 24, 202623.4524.0023.3223.75+0.00%1,481,950
Mar 23, 202623.0024.3622.9923.75+0.64%3,107,515
Mar 20, 202623.5023.9623.0023.60-15,894,518

Daily open, high, low, close and volume for Janus Living, Inc. (JAN). Showing 158 trading days. Unadjusted prices.