NYSE
USD
Janus Living, Inc. (JAN)
28.45
-0.07
(-0.25%)
At close: November 2 at 4:00:02 PM EST
28.82
+0.37
(+1.30%)
After hours: 7:01:35 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
28.61
28.86
28.22
28.45
28.45
2,289,100
Oct 30, 2026
28.80
28.99
28.37
28.52
28.52
2,942,300
Oct 29, 2026
27.78
28.63
27.45
28.52
28.52
1,989,600
Oct 28, 2026
27.50
27.76
26.46
27.37
27.37
2,138,000
Oct 27, 2026
28.63
28.99
27.53
27.84
27.84
1,896,900
Oct 26, 2026
28.39
29.28
28.32
28.61
28.61
1,284,200
Oct 23, 2026
28.81
29.00
27.99
28.31
28.31
1,440,500
Oct 22, 2026
28.44
28.92
28.44
28.64
28.64
1,746,900
Oct 21, 2026
29.28
29.77
28.26
28.35
28.35
1,126,800
Oct 20, 2026
28.98
29.56
28.64
29.23
29.23
1,510,600
Oct 19, 2026
28.80
29.38
28.57
28.64
28.64
1,100,000
Oct 16, 2026
0.048
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 16, 2026
29.40
30.05
28.95
29.05
29.05
1,573,300
Oct 15, 2026
29.18
29.65
28.91
29.29
29.24
1,885,600
Oct 14, 2026
28.72
29.22
28.29
28.98
28.93
1,802,900
Oct 13, 2026
29.09
29.21
28.76
28.85
28.80
1,332,100
Oct 12, 2026
28.09
29.06
27.98
28.73
28.68
1,399,700
Oct 9, 2026
28.09
28.58
28.02
28.15
28.10
776,200
Oct 8, 2026
27.70
28.35
27.59
28.10
28.05
1,017,900
Oct 7, 2026
28.66
28.82
27.76
27.83
27.78
860,700
Oct 6, 2026
28.72
29.04
28.42
28.56
28.51
1,064,600
Oct 5, 2026
29.10
29.45
28.74
28.75
28.70
1,117,300
Oct 2, 2026
28.68
29.16
28.55
29.05
29.00
1,804,500
Oct 1, 2026
29.62
29.84
28.52
28.74
28.69
2,009,600
Sep 30, 2026
29.96
30.27
29.51
29.63
29.58
2,363,900
Sep 29, 2026
29.61
30.12
29.53
29.96
29.91
1,933,800
Sep 28, 2026
30.17
30.61
29.83
30.04
29.99
1,916,900
Sep 25, 2026
30.22
30.37
29.51
30.05
30.00
1,125,900
Sep 24, 2026
29.72
30.26
29.55
30.20
30.15
2,078,400
Sep 23, 2026
29.63
30.03
29.34
29.56
29.51
1,229,900
Sep 22, 2026
30.24
30.24
29.59
29.77
29.72
1,443,600
Sep 21, 2026
30.34
30.54
29.96
30.11
30.06
1,259,300
Sep 18, 2026
30.69
30.91
30.09
30.34
30.29
8,831,900
Sep 17, 2026
30.73
30.88
30.15
30.23
30.18
1,924,400
Sep 16, 2026
31.57
31.74
30.31
30.55
30.50
1,921,500
Sep 15, 2026
31.35
31.85
30.65
31.59
31.54
1,963,700
Sep 14, 2026
31.31
31.49
30.97
31.07
31.02
1,014,900
Sep 11, 2026
0.048
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
30.59
31.23
30.32
30.92
30.87
1,136,800
Sep 10, 2026
31.16
31.45
30.59
30.81
30.71
1,360,500
Sep 9, 2026
30.94
31.20
30.62
31.00
30.90
1,194,400
Sep 8, 2026
30.64
31.41
30.46
30.97
30.87
1,418,400
Sep 4, 2026
31.33
31.60
30.69
30.79
30.69
873,600
Sep 3, 2026
31.12
31.41
30.92
31.29
31.19
1,511,800
Sep 2, 2026
30.89
31.12
30.24
30.70
30.60
1,215,000
Sep 1, 2026
29.97
31.10
29.79
30.90
30.80
2,733,200
Aug 31, 2026
30.86
30.86
29.64
29.75
29.65
2,315,000
Aug 28, 2026
30.73
30.94
30.41
30.50
30.40
575,800
Aug 27, 2026
31.43
31.83
30.66
30.71
30.61
1,224,800
Aug 26, 2026
31.46
31.93
31.44
31.76
31.66
1,106,600
Aug 25, 2026
31.17
31.53
30.94
31.35
31.25
889,000
Aug 24, 2026
30.99
31.30
30.66
31.20
31.10
1,147,600
Aug 21, 2026
30.83
31.01
30.60
30.71
30.61
815,200
Aug 20, 2026
30.56
30.94
30.37
30.59
30.49
992,500
Aug 19, 2026
30.76
30.97
30.32
30.56
30.46
1,234,900
Aug 18, 2026
30.63
31.14
30.25
30.41
30.31
1,785,000
Aug 17, 2026
30.53
30.53
30.10
30.41
30.31
1,204,900
Aug 14, 2026
0.048
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
29.86
30.70
29.76
30.63
30.53
1,115,900
Aug 13, 2026
29.48
30.04
29.20
29.93
29.79
2,060,200
Aug 12, 2026
29.60
29.96
29.10
29.10
28.96
3,260,300
Aug 11, 2026
29.42
29.75
28.95
29.57
29.43
8,755,500
Aug 10, 2026
30.36
30.48
29.99
30.18
30.04
1,264,500
Aug 7, 2026
29.98
30.71
29.83
30.47
30.32
1,974,500
Aug 6, 2026
30.49
31.20
29.50
29.69
29.55
2,119,600
Aug 5, 2026
31.77
31.77
30.02
30.49
30.34
3,451,900
Aug 4, 2026
29.56
30.05
28.89
29.91
29.77
1,854,400
Aug 3, 2026
30.17
30.58
29.49
29.55
29.41
2,227,900
Jul 31, 2026
30.09
30.57
29.77
30.21
30.07
1,062,000
Jul 30, 2026
31.10
31.51
30.22
30.40
30.25
1,327,600
Jul 29, 2026
31.72
31.96
31.13
31.36
31.21
990,100
Jul 28, 2026
32.00
32.83
31.53
31.65
31.50
1,391,800
Jul 27, 2026
31.83
32.10
31.49
31.60
31.45
945,400
Jul 24, 2026
30.84
31.54
30.65
31.41
31.26
920,700
Jul 23, 2026
30.98
31.12
30.41
30.60
30.45
1,195,400
Jul 22, 2026
30.59
30.80
30.00
30.77
30.62
1,015,200
Jul 21, 2026
30.11
30.65
29.41
30.65
30.50
782,700
Jul 20, 2026
30.57
31.24
29.85
30.16
30.02
1,223,400
Jul 17, 2026
0.048
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
29.94
30.73
29.60
30.35
30.20
881,000
Jul 16, 2026
29.06
30.06
29.00
29.88
29.69
1,409,800
Jul 15, 2026
29.56
30.16
28.90
28.90
28.72
964,600
Jul 14, 2026
29.30
29.66
29.29
29.56
29.37
689,100
Jul 13, 2026
28.70
29.21
28.70
29.13
28.94
689,300
Jul 10, 2026
29.20
29.40
28.57
28.70
28.52
708,900
Jul 9, 2026
29.46
29.51
29.10
29.13
28.94
813,200
Jul 8, 2026
29.71
30.05
29.21
29.32
29.13
1,178,900
Jul 7, 2026
29.39
29.99
29.30
29.85
29.66
838,400
Jul 6, 2026
30.00
30.08
28.79
29.38
29.19
1,304,500
Jul 2, 2026
29.51
29.61
28.87
29.12
28.93
1,967,000
Jul 1, 2026
28.77
29.18
28.50
28.99
28.80
1,609,800
Jun 30, 2026
28.46
29.28
28.26
28.74
28.56
1,812,300
Jun 29, 2026
28.00
28.80
27.71
28.80
28.62
1,399,100
Jun 26, 2026
28.91
29.09
27.76
28.25
28.07
4,347,300
Jun 25, 2026
28.70
28.99
28.16
28.92
28.74
2,554,200
Jun 24, 2026
27.52
28.78
27.10
28.58
28.40
2,714,500
Jun 23, 2026
26.27
27.09
26.27
27.04
26.87
1,296,500
Jun 22, 2026
26.18
26.50
25.80
26.31
26.14
1,278,300
Jun 18, 2026
25.83
26.35
25.33
26.22
26.05
7,374,700
Jun 17, 2026
25.48
25.92
25.34
25.54
25.38
1,319,800
Jun 16, 2026
25.20
25.66
25.17
25.37
25.21
1,084,400
Jun 15, 2026
25.89
25.98
25.07
25.19
25.03
1,262,100
Jun 12, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
25.52
25.86
25.03
25.73
25.57
982,500
Jun 11, 2026
25.24
25.90
25.24
25.67
25.35
1,207,500
Jun 10, 2026
25.48
25.89
25.37
25.42
25.10
881,900
Jun 9, 2026
24.98
25.65
24.91
25.42
25.10
1,455,600
Jun 8, 2026
25.35
25.56
24.82
25.02
24.71
1,635,000
Jun 5, 2026
24.63
25.27
24.47
25.12
24.80
2,570,100
Jun 4, 2026
24.47
24.99
24.24
24.65
24.34
2,244,600
Jun 3, 2026
25.08
25.59
24.43
24.65
24.34
8,952,900
Jun 2, 2026
25.86
26.17
25.30
25.45
25.13
934,300
Jun 1, 2026
25.57
26.31
25.08
26.00
25.67
1,395,000
May 29, 2026
27.31
27.38
26.77
26.77
26.43
593,100
May 28, 2026
26.98
27.61
26.91
27.54
27.19
411,300
May 27, 2026
26.75
27.50
26.70
27.10
26.76
308,200
May 26, 2026
26.57
27.19
26.29
26.90
26.56
382,500
May 22, 2026
26.68
26.84
26.42
26.72
26.38
441,800
May 21, 2026
26.69
26.92
26.23
26.76
26.42
517,900
May 20, 2026
26.42
27.09
26.41
26.69
26.35
339,100
May 19, 2026
26.40
26.78
26.00
26.55
26.22
614,100
May 18, 2026
26.70
27.54
26.19
26.60
26.27
418,500
May 15, 2026
27.05
27.24
26.50
26.68
26.34
478,900
May 14, 2026
27.42
27.43
26.85
27.05
26.71
292,500
May 13, 2026
26.91
27.50
26.73
27.31
26.97
487,200
May 12, 2026
27.21
27.62
26.50
27.02
26.68
789,200
May 11, 2026
28.03
28.15
27.23
27.23
26.89
547,400
May 8, 2026
27.60
28.52
27.46
27.92
27.57
1,421,600
May 7, 2026
26.61
27.46
26.46
27.42
27.07
727,900
May 6, 2026
27.00
27.25
25.91
26.49
26.16
496,200
May 5, 2026
26.33
26.74
26.16
26.25
25.92
415,800
May 4, 2026
26.35
26.43
25.89
26.32
25.99
302,900
May 1, 2026
26.25
26.69
26.06
26.47
26.14
448,600
Apr 30, 2026
26.33
26.48
25.92
26.24
25.91
580,000
Apr 29, 2026
25.46
26.27
25.26
26.13
25.80
642,400
Apr 28, 2026
25.05
25.69
24.80
25.26
24.94
876,000
Apr 27, 2026
25.20
25.31
24.78
24.85
24.54
391,800
Apr 24, 2026
24.64
25.30
24.26
25.11
24.79
666,100
Apr 23, 2026
24.06
24.92
23.86
24.70
24.39
656,900
Apr 22, 2026
24.90
25.40
23.89
24.15
23.85
1,367,000
Apr 21, 2026
25.08
25.20
24.63
24.72
24.41
717,800
Apr 20, 2026
25.74
26.17
25.01
25.17
24.85
450,200
Apr 17, 2026
26.08
26.61
25.75
25.75
25.43
808,100
Apr 16, 2026
26.44
26.71
25.36
25.86
25.53
1,149,000
Apr 15, 2026
25.96
26.14
25.14
26.14
25.81
1,666,000
Apr 14, 2026
24.10
25.89
24.10
25.75
25.43
1,638,700
Apr 13, 2026
23.84
24.35
23.70
23.99
23.69
742,900
Apr 10, 2026
23.49
23.85
23.36
23.85
23.55
744,400
Apr 9, 2026
23.60
24.04
23.36
23.37
23.08
500,200
Apr 8, 2026
23.74
24.00
23.40
23.70
23.40
809,500
Apr 7, 2026
23.39
23.65
23.19
23.53
23.23
626,700
Apr 6, 2026
24.00
24.00
23.28
23.35
23.06
725,400
Apr 2, 2026
23.10
24.00
23.00
23.89
23.59
1,373,400
Apr 1, 2026
23.55
23.92
23.30
23.35
23.06
1,538,100
Mar 31, 2026
22.99
23.88
22.93
23.57
23.27
1,344,300
Mar 30, 2026
23.08
23.20
22.76
22.89
22.60
1,251,500
Mar 27, 2026
23.18
23.58
22.81
22.88
22.59
1,334,800
Mar 26, 2026
23.38
23.95
23.22
23.44
23.15
5,062,000
Mar 25, 2026
23.56
24.00
23.43
23.64
23.34
1,567,100
Mar 24, 2026
23.45
24.00
23.32
23.75
23.45
1,481,900
Mar 23, 2026
23.00
24.36
22.99
23.75
23.45
3,107,500
Mar 20, 2026
23.50
23.96
23.00
23.60
23.30
15,894,500
