JBGS Historical Prices
JBG SMITH Properties Common Shares · daily open, high, low, close & volume
Trading days
250
Period high
19.13
Period low
9.93
Period change
-36.34%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 11.97 | 12.19 | 11.83 | 12.07 | +1.60% | 1,280,357 |
| Oct 30, 2026 | 12.05 | 12.12 | 11.84 | 11.88 | -1.08% | 611,108 |
| Oct 29, 2026 | 11.76 | 12.09 | 11.67 | 12.01 | +3.98% | 1,031,119 |
| Oct 28, 2026 | 11.55 | 11.74 | 11.45 | 11.55 | +0.17% | 915,405 |
| Oct 27, 2026 | 11.58 | 11.68 | 11.35 | 11.53 | -0.43% | 818,492 |
| Oct 26, 2026 | 11.56 | 11.78 | 11.48 | 11.58 | +0.09% | 614,809 |
| Oct 23, 2026 | 11.43 | 11.68 | 11.35 | 11.57 | +1.58% | 674,803 |
| Oct 22, 2026 | 10.78 | 11.47 | 10.71 | 11.39 | +6.35% | 603,510 |
| Oct 21, 2026 | 11.05 | 11.17 | 10.69 | 10.71 | -2.46% | 657,715 |
| Oct 20, 2026 | 10.89 | 11.08 | 10.80 | 10.98 | +1.67% | 1,007,815 |
| Oct 19, 2026 | 11.14 | 11.14 | 10.79 | 10.80 | -3.14% | 1,800,775 |
| Oct 16, 2026 | 11.14 | 11.24 | 10.82 | 11.15 | +0.63% | 548,823 |
| Oct 15, 2026 | 11.13 | 11.27 | 11.02 | 11.08 | +1.19% | 944,077 |
| Oct 14, 2026 | 11.04 | 11.04 | 10.84 | 10.95 | -1.79% | 659,764 |
| Oct 13, 2026 | 11.18 | 11.25 | 11.05 | 11.15 | +0.81% | 538,434 |
| Oct 12, 2026 | 10.89 | 11.18 | 10.74 | 11.06 | +1.28% | 749,043 |
| Oct 9, 2026 | 11.06 | 11.09 | 10.78 | 10.92 | -0.91% | 709,753 |
| Oct 8, 2026 | 10.84 | 11.09 | 10.77 | 11.02 | +1.94% | 1,573,096 |
| Oct 7, 2026 | 10.84 | 10.94 | 10.77 | 10.81 | -0.46% | 1,412,960 |
| Oct 6, 2026 | 10.94 | 11.06 | 10.80 | 10.86 | +0.28% | 1,501,324 |
| Oct 5, 2026 | 10.51 | 10.90 | 10.43 | 10.83 | +2.56% | 1,277,557 |
| Oct 2, 2026 | 10.51 | 10.67 | 10.44 | 10.56 | +1.83% | 764,734 |
| Oct 1, 2026 | 10.00 | 10.38 | 9.93 | 10.37 | +3.29% | 1,006,773 |
| Sep 30, 2026 | 10.18 | 10.29 | 9.99 | 10.04 | -0.59% | 705,481 |
| Sep 29, 2026 | 10.12 | 10.32 | 9.95 | 10.10 | -0.69% | 1,134,168 |
| Sep 28, 2026 | 10.54 | 10.54 | 10.13 | 10.17 | -3.42% | 1,002,018 |
| Sep 25, 2026 | 10.41 | 10.63 | 10.32 | 10.53 | +1.15% | 1,051,664 |
| Sep 24, 2026 | 10.62 | 10.84 | 10.41 | 10.41 | -2.25% | 1,277,224 |
| Sep 23, 2026 | 10.96 | 10.96 | 10.47 | 10.65 | -3.27% | 1,113,729 |
| Sep 22, 2026 | 11.30 | 11.32 | 10.78 | 11.01 | -1.78% | 1,157,677 |
| Sep 21, 2026 | 11.27 | 11.46 | 11.16 | 11.21 | -0.18% | 904,268 |
| Sep 18, 2026 | 11.34 | 11.38 | 11.20 | 11.23 | -1.66% | 4,978,390 |
| Sep 17, 2026 | 11.37 | 11.55 | 11.23 | 11.42 | +1.42% | 891,815 |
| Sep 16, 2026 | 11.20 | 11.39 | 11.16 | 11.26 | +1.17% | 1,443,845 |
| Sep 15, 2026 | 11.25 | 11.27 | 11.13 | 11.13 | -1.07% | 631,140 |
| Sep 14, 2026 | 11.44 | 11.48 | 11.15 | 11.25 | -1.06% | 667,491 |
| Sep 11, 2026 | 11.28 | 11.45 | 11.18 | 11.37 | +0.98% | 601,068 |
| Sep 10, 2026 | 11.19 | 11.41 | 11.04 | 11.26 | +0.63% | 960,114 |
| Sep 9, 2026 | 11.45 | 11.46 | 11.10 | 11.19 | -2.01% | 780,827 |
| Sep 8, 2026 | 11.68 | 11.73 | 11.41 | 11.42 | -2.39% | 764,608 |
| Sep 4, 2026 | 11.72 | 12.00 | 11.65 | 11.70 | -0.43% | 676,750 |
| Sep 3, 2026 | 12.12 | 12.12 | 11.73 | 11.75 | -1.51% | 884,806 |
| Sep 2, 2026 | 11.84 | 12.05 | 11.58 | 11.93 | -1.00% | 737,297 |
| Aug 31, 2026 | 12.04 | 12.13 | 11.85 | 12.05 | -0.25% | 1,116,033 |
| Aug 28, 2026 | 12.17 | 12.34 | 12.04 | 12.08 | -0.17% | 672,368 |
| Aug 27, 2026 | 12.23 | 12.37 | 11.95 | 12.10 | -2.02% | 760,875 |
| Aug 26, 2026 | 12.70 | 12.70 | 12.11 | 12.35 | -2.37% | 927,827 |
| Aug 25, 2026 | 12.47 | 12.69 | 12.46 | 12.65 | +1.20% | 681,179 |
| Aug 24, 2026 | 12.63 | 12.77 | 12.47 | 12.50 | +0.00% | 713,931 |
| Aug 21, 2026 | 12.37 | 12.65 | 12.37 | 12.50 | +1.05% | 1,122,024 |
| Aug 20, 2026 | 12.10 | 12.52 | 11.97 | 12.37 | +1.56% | 525,105 |
| Aug 19, 2026 | 11.53 | 12.25 | 11.53 | 12.18 | +6.56% | 582,567 |
| Aug 18, 2026 | 11.46 | 11.51 | 11.24 | 11.43 | +0.35% | 934,476 |
| Aug 17, 2026 | 11.36 | 11.52 | 11.33 | 11.39 | -0.78% | 740,158 |
| Aug 14, 2026 | 11.84 | 11.94 | 11.48 | 11.48 | -2.79% | 709,781 |
| Aug 13, 2026 | 11.76 | 11.96 | 11.69 | 11.81 | +0.08% | 870,656 |
| Aug 12, 2026 | 11.42 | 11.99 | 11.38 | 11.80 | +3.60% | 844,813 |
| Aug 11, 2026 | 11.21 | 11.49 | 11.17 | 11.39 | +1.61% | 1,082,261 |
| Aug 10, 2026 | 12.06 | 12.06 | 10.77 | 11.21 | -7.81% | 1,789,730 |
| Aug 7, 2026 | 12.07 | 12.38 | 12.07 | 12.16 | +0.16% | 554,875 |
| Aug 6, 2026 | 12.30 | 12.33 | 12.04 | 12.14 | -0.49% | 683,839 |
| Aug 5, 2026 | 11.52 | 12.34 | 11.51 | 12.20 | +1.84% | 1,099,223 |
| Aug 4, 2026 | 13.20 | 13.20 | 11.32 | 11.98 | -15.81% | 4,127,136 |
| Aug 3, 2026 | 14.19 | 14.29 | 14.05 | 14.23 | +1.28% | 521,794 |
| Jul 31, 2026 | 14.20 | 14.26 | 13.99 | 14.05 | -0.21% | 498,317 |
| Jul 30, 2026 | 14.43 | 14.43 | 14.02 | 14.08 | -3.10% | 497,953 |
| Jul 29, 2026 | 14.44 | 14.76 | 14.43 | 14.53 | +1.11% | 457,956 |
| Jul 28, 2026 | 14.44 | 14.56 | 14.20 | 14.37 | +0.56% | 411,228 |
| Jul 27, 2026 | 14.47 | 14.60 | 14.23 | 14.29 | -1.58% | 425,420 |
| Jul 24, 2026 | 14.62 | 14.64 | 14.43 | 14.52 | +0.28% | 456,545 |
| Jul 23, 2026 | 14.37 | 14.75 | 14.34 | 14.48 | +0.84% | 385,925 |
| Jul 22, 2026 | 14.58 | 14.59 | 14.25 | 14.36 | -0.90% | 469,578 |
| Jul 21, 2026 | 14.57 | 14.74 | 14.33 | 14.49 | -0.34% | 321,789 |
| Jul 20, 2026 | 14.85 | 14.86 | 14.54 | 14.54 | -2.28% | 377,034 |
| Jul 17, 2026 | 14.99 | 15.24 | 14.66 | 14.88 | -1.20% | 819,631 |
| Jul 16, 2026 | 15.00 | 15.36 | 14.99 | 15.06 | +1.41% | 783,124 |
| Jul 15, 2026 | 14.71 | 15.03 | 14.71 | 14.85 | +1.30% | 488,738 |
| Jul 14, 2026 | 14.67 | 14.88 | 14.60 | 14.66 | +0.41% | 426,353 |
| Jul 13, 2026 | 14.43 | 14.77 | 14.43 | 14.60 | +0.41% | 386,235 |
| Jul 10, 2026 | 14.51 | 14.63 | 14.41 | 14.54 | +0.97% | 260,776 |
| Jul 9, 2026 | 14.65 | 14.76 | 14.40 | 14.40 | -1.30% | 367,598 |
| Jul 8, 2026 | 14.85 | 14.93 | 14.43 | 14.59 | -2.47% | 623,346 |
| Jul 7, 2026 | 15.48 | 15.52 | 14.86 | 14.96 | -2.29% | 467,778 |
| Jul 6, 2026 | 15.58 | 15.68 | 15.31 | 15.31 | -1.03% | 550,964 |
| Jul 2, 2026 | 15.36 | 15.65 | 15.22 | 15.47 | +1.91% | 828,487 |
| Jul 1, 2026 | 14.71 | 15.51 | 14.66 | 15.18 | +3.48% | 849,928 |
| Jun 30, 2026 | 14.61 | 15.01 | 14.59 | 14.67 | -0.61% | 517,077 |
| Jun 29, 2026 | 14.89 | 15.00 | 14.67 | 14.76 | -1.53% | 605,825 |
| Jun 26, 2026 | 14.48 | 14.99 | 14.28 | 14.99 | +4.17% | 1,577,759 |
| Jun 25, 2026 | 14.39 | 14.57 | 14.11 | 14.39 | +0.14% | 386,034 |
| Jun 24, 2026 | 14.37 | 14.54 | 14.23 | 14.37 | +0.49% | 516,436 |
| Jun 23, 2026 | 14.44 | 14.58 | 14.18 | 14.30 | -0.76% | 398,907 |
| Jun 22, 2026 | 14.25 | 14.46 | 14.07 | 14.41 | +1.77% | 491,382 |
| Jun 18, 2026 | 13.99 | 14.44 | 13.99 | 14.16 | +1.94% | 1,287,602 |
| Jun 17, 2026 | 14.29 | 14.44 | 13.71 | 13.89 | -3.07% | 644,311 |
| Jun 16, 2026 | 14.18 | 14.37 | 14.13 | 14.33 | +1.34% | 639,946 |
| Jun 15, 2026 | 14.79 | 14.86 | 14.09 | 14.14 | -3.94% | 862,300 |
| Jun 12, 2026 | 14.53 | 14.72 | 14.43 | 14.72 | +1.80% | 478,837 |
| Jun 11, 2026 | 14.83 | 14.87 | 14.06 | 14.46 | -1.77% | 492,030 |
| Jun 10, 2026 | 15.17 | 15.18 | 14.66 | 14.72 | -2.26% | 467,266 |
| Jun 9, 2026 | 15.04 | 15.47 | 14.97 | 15.06 | +1.14% | 520,539 |
| Jun 8, 2026 | 15.00 | 15.19 | 14.83 | 14.89 | +0.00% | 332,674 |
| Jun 5, 2026 | 14.71 | 14.95 | 14.66 | 14.89 | +0.20% | 333,610 |
| Jun 4, 2026 | 14.55 | 14.86 | 14.50 | 14.86 | +3.12% | 286,618 |
| Jun 3, 2026 | 14.68 | 14.78 | 14.38 | 14.41 | -2.31% | 395,473 |
| Jun 2, 2026 | 14.38 | 14.84 | 14.36 | 14.75 | +2.50% | 387,617 |
| Jun 1, 2026 | 14.50 | 14.62 | 14.26 | 14.39 | -1.91% | 414,214 |
| May 29, 2026 | 14.76 | 14.90 | 14.55 | 14.67 | -0.74% | 463,349 |
| May 28, 2026 | 14.84 | 14.91 | 14.71 | 14.78 | -0.27% | 340,525 |
| May 27, 2026 | 14.81 | 15.10 | 14.77 | 14.82 | +0.82% | 476,102 |
| May 26, 2026 | 14.60 | 14.78 | 14.55 | 14.70 | +1.31% | 295,244 |
| May 22, 2026 | 14.47 | 14.56 | 14.36 | 14.51 | +0.76% | 342,153 |
| May 21, 2026 | 14.08 | 14.61 | 13.99 | 14.40 | +1.19% | 421,271 |
| May 20, 2026 | 14.19 | 14.31 | 14.02 | 14.23 | +0.21% | 389,556 |
| May 19, 2026 | 14.65 | 14.65 | 14.00 | 14.20 | -2.74% | 577,342 |
| May 18, 2026 | 14.10 | 14.60 | 14.10 | 14.60 | +2.67% | 601,732 |
| May 15, 2026 | 14.64 | 14.64 | 14.21 | 14.22 | -3.20% | 498,024 |
| May 14, 2026 | 14.47 | 14.70 | 14.44 | 14.69 | +0.82% | 585,546 |
| May 13, 2026 | 14.80 | 14.88 | 14.38 | 14.57 | -2.28% | 591,404 |
| May 12, 2026 | 15.35 | 15.38 | 14.84 | 14.91 | -2.42% | 659,436 |
| May 11, 2026 | 15.53 | 15.53 | 15.25 | 15.28 | -1.80% | 464,308 |
| May 8, 2026 | 15.56 | 15.72 | 15.38 | 15.56 | +0.97% | 497,455 |
| May 7, 2026 | 15.91 | 16.17 | 15.41 | 15.41 | -2.47% | 2,434,014 |
| May 6, 2026 | 15.66 | 16.11 | 15.44 | 15.80 | +4.36% | 1,249,473 |
| May 5, 2026 | 14.52 | 15.32 | 14.44 | 15.14 | +4.34% | 599,047 |
| May 4, 2026 | 14.65 | 14.83 | 14.39 | 14.51 | -1.36% | 443,734 |
| May 1, 2026 | 15.06 | 15.08 | 14.69 | 14.71 | -1.93% | 490,504 |
| Apr 30, 2026 | 14.92 | 15.24 | 14.90 | 15.00 | +0.54% | 480,428 |
| Apr 29, 2026 | 15.44 | 15.44 | 14.76 | 14.92 | -4.30% | 506,565 |
| Apr 28, 2026 | 15.47 | 15.59 | 15.31 | 15.59 | +1.43% | 491,470 |
| Apr 27, 2026 | 15.48 | 15.63 | 15.27 | 15.37 | -1.03% | 474,102 |
| Apr 24, 2026 | 15.27 | 15.54 | 15.24 | 15.53 | +1.11% | 225,276 |
| Apr 23, 2026 | 15.34 | 15.61 | 15.28 | 15.36 | +0.07% | 295,064 |
| Apr 22, 2026 | 15.61 | 15.72 | 15.25 | 15.35 | -1.54% | 338,416 |
| Apr 21, 2026 | 15.93 | 16.05 | 15.55 | 15.59 | -2.01% | 412,779 |
| Apr 20, 2026 | 15.77 | 16.12 | 15.71 | 15.91 | +0.44% | 288,183 |
| Apr 17, 2026 | 15.67 | 15.97 | 15.65 | 15.84 | +1.73% | 994,932 |
| Apr 16, 2026 | 15.22 | 15.59 | 15.17 | 15.57 | +2.03% | 631,458 |
| Apr 15, 2026 | 15.16 | 15.27 | 15.09 | 15.26 | +0.66% | 333,171 |
| Apr 14, 2026 | 14.91 | 15.16 | 14.87 | 15.16 | +1.47% | 266,047 |
| Apr 13, 2026 | 14.55 | 14.94 | 14.45 | 14.94 | +2.19% | 454,521 |
| Apr 10, 2026 | 14.09 | 14.64 | 14.04 | 14.62 | +3.39% | 668,960 |
| Apr 9, 2026 | 14.45 | 14.73 | 14.14 | 14.14 | -2.88% | 546,629 |
| Apr 8, 2026 | 14.89 | 15.00 | 14.47 | 14.56 | +0.28% | 537,814 |
| Apr 7, 2026 | 14.15 | 14.65 | 14.04 | 14.52 | +2.47% | 991,073 |
| Apr 6, 2026 | 14.27 | 14.28 | 14.07 | 14.17 | -1.12% | 567,726 |
| Apr 2, 2026 | 14.25 | 14.65 | 14.21 | 14.33 | -0.83% | 475,709 |
| Apr 1, 2026 | 14.48 | 14.56 | 14.29 | 14.45 | -1.10% | 649,722 |
| Mar 31, 2026 | 14.95 | 15.01 | 14.53 | 14.61 | -0.68% | 734,172 |
| Mar 30, 2026 | 14.85 | 15.23 | 14.64 | 14.71 | -1.28% | 637,181 |
| Mar 27, 2026 | 15.06 | 15.12 | 14.84 | 14.90 | -1.52% | 497,225 |
| Mar 26, 2026 | 15.20 | 15.49 | 15.09 | 15.13 | -0.79% | 407,132 |
| Mar 25, 2026 | 15.90 | 16.06 | 15.19 | 15.25 | -2.99% | 682,585 |
| Mar 24, 2026 | 15.49 | 15.80 | 15.42 | 15.72 | +1.22% | 895,956 |
| Mar 23, 2026 | 15.21 | 15.75 | 14.89 | 15.53 | +3.81% | 1,409,126 |
| Mar 20, 2026 | 14.85 | 15.08 | 14.52 | 14.96 | +1.15% | 2,811,191 |
| Mar 19, 2026 | 14.70 | 14.92 | 14.49 | 14.79 | +1.09% | 679,674 |
| Mar 18, 2026 | 14.44 | 14.72 | 14.33 | 14.63 | +0.21% | 768,956 |
| Mar 17, 2026 | 14.31 | 14.63 | 14.30 | 14.60 | +2.82% | 960,582 |
| Mar 16, 2026 | 14.47 | 14.47 | 14.03 | 14.20 | -0.91% | 457,438 |
| Mar 13, 2026 | 14.77 | 14.84 | 14.26 | 14.33 | -1.85% | 542,620 |
| Mar 12, 2026 | 14.44 | 14.65 | 14.37 | 14.60 | -0.27% | 436,564 |
| Mar 11, 2026 | 14.69 | 14.77 | 14.46 | 14.64 | -1.01% | 325,575 |
| Mar 10, 2026 | 14.61 | 15.19 | 14.41 | 14.79 | -0.60% | 905,836 |
| Mar 9, 2026 | 14.64 | 14.98 | 14.31 | 14.88 | +0.40% | 512,503 |
| Mar 6, 2026 | 14.97 | 14.97 | 14.59 | 14.82 | -2.18% | 313,532 |
| Mar 5, 2026 | 15.07 | 15.17 | 14.94 | 15.15 | -0.53% | 285,710 |
| Mar 4, 2026 | 14.73 | 15.23 | 14.61 | 15.23 | +2.97% | 494,678 |
| Mar 3, 2026 | 14.71 | 14.97 | 14.21 | 14.79 | -1.47% | 496,236 |
| Mar 2, 2026 | 15.02 | 15.28 | 14.80 | 15.01 | -1.31% | 686,832 |
| Feb 27, 2026 | 15.69 | 15.89 | 15.12 | 15.21 | -3.98% | 802,510 |
| Feb 26, 2026 | 15.75 | 15.95 | 15.52 | 15.84 | +1.21% | 628,988 |
| Feb 25, 2026 | 15.76 | 15.79 | 15.52 | 15.65 | -0.06% | 673,341 |
| Feb 24, 2026 | 15.76 | 15.81 | 15.53 | 15.66 | -1.14% | 376,060 |
| Feb 23, 2026 | 15.53 | 15.87 | 15.50 | 15.84 | +0.96% | 485,801 |
| Feb 20, 2026 | 15.62 | 15.80 | 15.28 | 15.69 | +0.38% | 635,528 |
| Feb 19, 2026 | 15.85 | 15.85 | 15.20 | 15.63 | -0.89% | 652,792 |
| Feb 18, 2026 | 16.30 | 16.68 | 15.44 | 15.77 | -1.31% | 594,580 |
| Feb 17, 2026 | 15.79 | 16.36 | 15.74 | 15.98 | +0.25% | 707,188 |
| Feb 13, 2026 | 15.72 | 16.09 | 15.69 | 15.94 | +1.59% | 495,504 |
| Feb 12, 2026 | 16.16 | 16.16 | 15.43 | 15.69 | -2.61% | 786,175 |
| Feb 11, 2026 | 16.52 | 16.78 | 16.00 | 16.11 | -1.77% | 452,519 |
| Feb 10, 2026 | 16.47 | 16.54 | 16.36 | 16.40 | +0.06% | 366,912 |
| Feb 9, 2026 | 16.46 | 16.57 | 16.31 | 16.39 | -1.44% | 294,035 |
| Feb 6, 2026 | 16.49 | 16.69 | 16.31 | 16.63 | +1.28% | 683,503 |
| Feb 5, 2026 | 16.52 | 16.59 | 16.30 | 16.42 | -0.79% | 468,477 |
| Feb 4, 2026 | 16.63 | 16.90 | 16.49 | 16.55 | +0.67% | 655,635 |
| Feb 3, 2026 | 16.40 | 16.63 | 16.17 | 16.44 | +0.00% | 527,087 |
| Feb 2, 2026 | 16.93 | 16.93 | 16.36 | 16.44 | -2.38% | 643,924 |
| Jan 30, 2026 | 16.57 | 16.92 | 16.38 | 16.84 | +1.32% | 857,216 |
| Jan 29, 2026 | 16.57 | 16.68 | 16.40 | 16.62 | +1.16% | 554,919 |
| Jan 28, 2026 | 16.90 | 16.94 | 16.41 | 16.43 | -2.49% | 675,312 |
| Jan 27, 2026 | 16.85 | 16.96 | 16.73 | 16.85 | +0.30% | 564,055 |
| Jan 26, 2026 | 17.01 | 17.12 | 16.74 | 16.80 | -1.98% | 445,347 |
| Jan 23, 2026 | 17.21 | 17.36 | 17.04 | 17.14 | -1.27% | 319,512 |
| Jan 22, 2026 | 17.64 | 17.82 | 17.26 | 17.36 | -0.86% | 384,622 |
| Jan 21, 2026 | 16.80 | 17.59 | 16.80 | 17.51 | +1.51% | 368,497 |
| Jan 20, 2026 | 16.86 | 17.47 | 16.86 | 17.25 | -2.10% | 359,156 |
| Jan 16, 2026 | 17.25 | 17.65 | 17.21 | 17.62 | +1.97% | 326,670 |
| Jan 15, 2026 | 17.40 | 17.46 | 17.26 | 17.28 | -0.29% | 319,323 |
| Jan 14, 2026 | 17.23 | 17.42 | 17.07 | 17.33 | +0.06% | 325,631 |
| Jan 13, 2026 | 17.14 | 17.63 | 16.98 | 17.32 | +1.52% | 568,739 |
| Jan 12, 2026 | 17.13 | 17.20 | 16.84 | 17.06 | -0.52% | 523,402 |
| Jan 9, 2026 | 17.12 | 17.45 | 16.88 | 17.15 | +0.12% | 346,552 |
| Jan 8, 2026 | 16.80 | 17.20 | 16.80 | 17.13 | +1.24% | 312,503 |
| Jan 7, 2026 | 17.09 | 17.16 | 16.79 | 16.92 | -0.94% | 414,373 |
| Jan 6, 2026 | 16.72 | 17.14 | 16.56 | 17.08 | +1.73% | 495,773 |
| Jan 5, 2026 | 16.66 | 17.00 | 16.53 | 16.79 | +0.54% | 433,666 |
| Jan 2, 2026 | 17.00 | 17.00 | 16.55 | 16.70 | -1.82% | 658,012 |
| Dec 31, 2025 | 17.12 | 17.12 | 16.85 | 17.01 | -0.35% | 343,079 |
| Dec 30, 2025 | 16.83 | 17.15 | 16.73 | 17.07 | +0.29% | 403,581 |
| Dec 29, 2025 | 17.05 | 17.16 | 16.94 | 17.02 | +0.00% | 429,320 |
| Dec 26, 2025 | 16.95 | 17.07 | 16.83 | 17.02 | -0.29% | 313,007 |
| Dec 24, 2025 | 16.83 | 17.11 | 16.77 | 17.07 | +1.01% | 180,682 |
| Dec 23, 2025 | 17.21 | 17.36 | 16.83 | 16.90 | -2.26% | 491,557 |
| Dec 22, 2025 | 17.22 | 17.51 | 17.13 | 17.29 | +0.41% | 525,618 |
| Dec 19, 2025 | 17.27 | 17.47 | 17.09 | 17.22 | -1.03% | 2,887,070 |
| Dec 18, 2025 | 17.38 | 17.54 | 17.12 | 17.40 | +0.81% | 547,667 |
| Dec 17, 2025 | 17.29 | 17.55 | 17.10 | 17.26 | -0.23% | 537,543 |
| Dec 16, 2025 | 17.42 | 17.44 | 17.04 | 17.30 | -0.80% | 613,249 |
| Dec 15, 2025 | 17.26 | 17.56 | 17.04 | 17.44 | +1.04% | 549,279 |
| Dec 12, 2025 | 17.60 | 17.68 | 17.14 | 17.26 | -1.54% | 488,958 |
| Dec 11, 2025 | 17.92 | 17.97 | 17.18 | 17.53 | -1.41% | 697,495 |
| Dec 10, 2025 | 17.82 | 18.08 | 17.65 | 17.78 | -0.34% | 790,104 |
| Dec 9, 2025 | 17.78 | 18.01 | 17.66 | 17.84 | +0.73% | 589,198 |
| Dec 8, 2025 | 17.91 | 17.96 | 17.38 | 17.71 | -1.17% | 803,407 |
| Dec 5, 2025 | 18.30 | 18.30 | 17.77 | 17.92 | -1.43% | 742,347 |
| Dec 4, 2025 | 18.04 | 18.33 | 17.97 | 18.18 | +0.39% | 581,706 |
| Dec 3, 2025 | 18.22 | 18.51 | 17.99 | 18.11 | -0.28% | 516,055 |
| Dec 2, 2025 | 18.17 | 18.36 | 17.89 | 18.16 | +0.55% | 419,047 |
| Dec 1, 2025 | 18.05 | 18.15 | 17.82 | 18.06 | -0.93% | 611,211 |
| Nov 28, 2025 | 18.29 | 18.40 | 18.13 | 18.23 | -0.98% | 256,680 |
| Nov 26, 2025 | 18.21 | 18.69 | 18.21 | 18.41 | +1.04% | 877,910 |
| Nov 25, 2025 | 18.28 | 18.68 | 18.22 | 18.22 | -0.16% | 775,232 |
| Nov 24, 2025 | 17.81 | 18.28 | 17.36 | 18.25 | +2.76% | 1,432,268 |
| Nov 21, 2025 | 17.73 | 17.77 | 17.39 | 17.76 | +1.02% | 791,992 |
| Nov 20, 2025 | 18.27 | 18.47 | 17.57 | 17.58 | -3.14% | 819,280 |
| Nov 19, 2025 | 17.85 | 18.22 | 16.96 | 18.15 | +2.48% | 578,921 |
| Nov 18, 2025 | 17.35 | 17.73 | 17.07 | 17.71 | +1.43% | 1,042,562 |
| Nov 17, 2025 | 18.10 | 18.10 | 17.35 | 17.46 | -2.78% | 962,254 |
| Nov 14, 2025 | 17.64 | 18.07 | 17.45 | 17.96 | +0.50% | 534,219 |
| Nov 13, 2025 | 17.88 | 17.96 | 17.57 | 17.87 | -0.61% | 403,162 |
| Nov 12, 2025 | 18.07 | 18.37 | 17.97 | 17.98 | -0.83% | 520,210 |
| Nov 11, 2025 | 18.21 | 18.24 | 17.98 | 18.13 | -0.28% | 378,405 |
| Nov 10, 2025 | 18.65 | 18.71 | 18.17 | 18.18 | -2.68% | 522,455 |
| Nov 7, 2025 | 18.15 | 18.79 | 18.00 | 18.68 | +3.15% | 651,515 |
| Nov 6, 2025 | 18.56 | 18.68 | 18.10 | 18.11 | -3.52% | 741,604 |
| Nov 5, 2025 | 18.91 | 19.02 | 18.46 | 18.77 | -0.27% | 855,521 |
| Nov 4, 2025 | 18.89 | 19.12 | 18.70 | 18.82 | -0.74% | 533,690 |
| Nov 3, 2025 | 18.99 | 19.13 | 18.32 | 18.96 | -2.72% | 942,910 |
Daily open, high, low, close and volume for JBG SMITH Properties Common Shares (JBGS). Showing 250 trading days. Unadjusted prices.