Janus Henderson Group (JHG)
NYSE: JHG
· Real-Time Price · USD
45.62
0.66 (1.47%)
At close: Oct 03, 2025, 3:59 PM
45.63
0.02%
After-hours: Oct 03, 2025, 06:26 PM EDT
JHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 45.58 | 46.22 | 45.32 | 45.63 | 45.63 | 1.49% | 990,249 |
| Oct 2, 2025 | 44.20 | 45.03 | 44.08 | 44.96 | 44.96 | 1.93% | 1,071,013 |
| Oct 1, 2025 | 44.21 | 44.53 | 43.95 | 44.11 | 44.11 | -0.90% | 821,400 |
| Sep 30, 2025 | 44.97 | 45.19 | 43.84 | 44.51 | 44.51 | -0.71% | 698,000 |
| Sep 29, 2025 | 45.16 | 45.16 | 44.47 | 44.83 | 44.83 | -0.09% | 676,000 |
| Sep 26, 2025 | 44.54 | 45.02 | 44.45 | 44.87 | 44.87 | 0.97% | 537,824 |
| Sep 25, 2025 | 43.91 | 44.67 | 43.74 | 44.44 | 44.44 | 0.23% | 548,109 |
| Sep 24, 2025 | 44.60 | 44.79 | 43.90 | 44.34 | 44.34 | -0.40% | 991,348 |
| Sep 23, 2025 | 45.01 | 45.53 | 44.46 | 44.52 | 44.52 | -0.71% | 802,900 |
| Sep 22, 2025 | 44.62 | 44.97 | 44.39 | 44.84 | 44.84 | 0.04% | 1,240,900 |
| Sep 19, 2025 | 45.06 | 45.10 | 44.52 | 44.82 | 44.82 | -0.82% | 2,198,139 |
| Sep 18, 2025 | 44.95 | 45.55 | 44.93 | 45.19 | 45.19 | 1.48% | 950,139 |
| Sep 17, 2025 | 44.41 | 45.30 | 44.14 | 44.53 | 44.53 | 0.29% | 983,743 |
| Sep 16, 2025 | 44.75 | 44.87 | 43.64 | 44.40 | 44.40 | -1.31% | 990,319 |
| Sep 15, 2025 | 45.03 | 45.44 | 44.88 | 44.99 | 44.99 | 0.11% | 1,124,429 |
| Sep 12, 2025 | 45.30 | 45.40 | 44.92 | 44.94 | 44.94 | -0.95% | 750,900 |
| Sep 11, 2025 | 44.66 | 45.54 | 44.66 | 45.37 | 45.37 | 1.73% | 1,255,527 |
| Sep 10, 2025 | 44.27 | 44.71 | 44.08 | 44.60 | 44.60 | 0.61% | 1,048,201 |
| Sep 9, 2025 | 44.43 | 44.89 | 44.19 | 44.33 | 44.33 | -0.43% | 949,600 |
| Sep 8, 2025 | 44.37 | 44.61 | 43.98 | 44.52 | 44.52 | 0.54% | 1,279,604 |
Page 1 of 136