MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
JAN — Janus Living, Inc.
NYSEJanus Living, Inc.
$28.75
-0.30(-1.03%)
- O
- 29.10
- H
- 29.45
- L
- 28.74
- V
- 1.12M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$28.75
Period Return+21.82%
Period High$32.83
Period Low$22.76
Avg Daily Volume1.60M
Total Trading Days137
JAN — Historical OHLCV Price & Volume Table
Mar 20, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $29.10 | $29.45 | $28.74 | $28.75 | $-0.30 | -1.03% | 1,117,250 | $28.87 | $28.74 $29.45 |
| Oct 2, 2026 | $28.68 | $29.16 | $28.55 | $29.05 | +$0.31 | +1.08% | 1,804,543 | $28.97 | $28.55 $29.16 |
| Oct 1, 2026 | $29.62 | $29.84 | $28.52 | $28.74 | $-0.89 | -3.00% | 2,009,570 | $28.70 | $28.52 $29.84 |
| Sep 30, 2026 | $29.96 | $30.27 | $29.51 | $29.63 | $-0.33 | -1.10% | 2,363,863 | $29.78 | $29.51 $30.27 |
| Sep 29, 2026 | $29.61 | $30.12 | $29.53 | $29.96 | $-0.08 | -0.27% | 1,933,797 | $29.85 | $29.53 $30.12 |
| Sep 28, 2026 | $30.17 | $30.61 | $29.83 | $30.04 | $-0.01 | -0.03% | 1,916,933 | $30.05 | $29.83 $30.61 |
| Sep 25, 2026 | $30.22 | $30.37 | $29.51 | $30.05 | $-0.15 | -0.50% | 1,125,951 | $29.85 | $29.51 $30.37 |
| Sep 24, 2026 | $29.72 | $30.26 | $29.55 | $30.20 | +$0.64 | +2.17% | 2,078,446 | $30.11 | $29.55 $30.26 |
| Sep 23, 2026 | $29.63 | $30.03 | $29.34 | $29.56 | $-0.21 | -0.71% | 1,229,998 | $29.58 | $29.34 $30.03 |
| Sep 22, 2026 | $30.24 | $30.24 | $29.59 | $29.77 | $-0.34 | -1.13% | 1,443,603 | $29.77 | $29.59 $30.24 |
| Sep 21, 2026 | $30.34 | $30.54 | $29.96 | $30.11 | $-0.23 | -0.76% | 1,259,322 | $30.13 | $29.96 $30.54 |
| Sep 18, 2026 | $30.69 | $30.91 | $30.09 | $30.34 | +$0.11 | +0.36% | 8,831,915 | $30.34 | $30.09 $30.91 |
| Sep 17, 2026 | $30.73 | $30.88 | $30.15 | $30.23 | $-0.32 | -1.05% | 1,924,271 | $30.34 | $30.15 $30.88 |
| Sep 16, 2026 | $31.57 | $31.74 | $30.31 | $30.55 | $-1.04 | -3.29% | 1,921,496 | $30.83 | $30.31 $31.74 |
| Sep 15, 2026 | $31.35 | $31.85 | $30.65 | $31.59 | +$0.52 | +1.67% | 1,963,588 | $31.50 | $30.65 $31.85 |
| Sep 14, 2026 | $31.31 | $31.49 | $30.97 | $31.07 | +$0.15 | +0.49% | 1,014,852 | $31.16 | $30.97 $31.49 |
| Sep 11, 2026 | $30.59 | $31.23 | $30.32 | $30.92 | +$0.11 | +0.36% | 1,136,769 | $30.80 | $30.32 $31.23 |
| Sep 10, 2026 | $31.16 | $31.45 | $30.59 | $30.81 | $-0.19 | -0.61% | 1,360,465 | $30.79 | $30.59 $31.45 |
| Sep 9, 2026 | $30.94 | $31.20 | $30.62 | $31.00 | +$0.03 | +0.10% | 1,194,399 | $30.93 | $30.62 $31.20 |
| Sep 8, 2026 | $30.64 | $31.41 | $30.46 | $30.97 | +$0.18 | +0.58% | 1,418,391 | $31.05 | $30.46 $31.41 |
| Sep 4, 2026 | $31.33 | $31.60 | $30.69 | $30.79 | $-0.50 | -1.60% | 873,583 | $31.05 | $30.69 $31.60 |
| Sep 3, 2026 | $31.12 | $31.41 | $30.92 | $31.29 | +$0.59 | +1.92% | 1,511,757 | $31.14 | $30.92 $31.41 |
| Sep 2, 2026 | $30.89 | $31.12 | $30.24 | $30.70 | $-0.20 | -0.65% | 1,194,927 | $30.62 | $30.24 $31.12 |
| Sep 1, 2026 | $29.97 | $31.10 | $29.79 | $30.90 | +$1.15 | +3.87% | 2,733,167 | $30.70 | $29.79 $31.10 |
| Aug 31, 2026 | $30.86 | $30.86 | $29.64 | $29.75 | $-0.75 | -2.46% | 2,315,037 | $29.81 | $29.64 $30.86 |
| Aug 28, 2026 | $30.73 | $30.94 | $30.41 | $30.50 | $-0.21 | -0.68% | 575,931 | $30.58 | $30.41 $30.94 |
| Aug 27, 2026 | $31.43 | $31.83 | $30.66 | $30.71 | $-1.05 | -3.31% | 1,224,843 | $30.96 | $30.66 $31.83 |
| Aug 26, 2026 | $31.46 | $31.93 | $31.44 | $31.76 | +$0.41 | +1.31% | 1,106,880 | $31.76 | $31.44 $31.93 |
| Aug 25, 2026 | $31.17 | $31.53 | $30.94 | $31.35 | +$0.15 | +0.48% | 889,038 | $31.33 | $30.94 $31.53 |
| Aug 24, 2026 | $30.99 | $31.30 | $30.66 | $31.20 | +$0.49 | +1.60% | 1,147,597 | $30.98 | $30.66 $31.30 |