JBG SMITH Properties (JBGS) stock
JBGSNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 7/3030% below fair value
$11.88−0.13 (-1.08%)
Close on Oct 30, 2026Market cap $886.47MP/E –Yield 5.89%
Price history
JBG SMITH Properties share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$11.88
-1.08% on the day
52-week range
$9.93 – $20.18
-41.1% from the high
Change over 52 weeks
-38.8%
From $19.42 on Oct 30, 2025
Average volume
855,638
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $12.05 | $12.12 | $11.84 | $11.88 | -1.08% | 611,107 |
| Oct 29, 2026 | $11.76 | $12.09 | $11.67 | $12.01 | +3.98% | 1,031,118 |
| 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% | 818,491 |
| Oct 26, 2026 | $11.56 | $11.78 | $11.48 | $11.58 | +0.09% | 614,808 |
| 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% | 657,714 |
| Oct 20, 2026 | $10.89 | $11.08 | $10.80 | $10.98 | +1.67% | 473,015 |
| Oct 19, 2026 | $11.14 | $11.14 | $10.79 | $10.80 | -3.14% | 1,269,374 |
| Oct 16, 2026 | $11.14 | $11.25 | $10.82 | $11.15 | +0.63% | 548,823 |
| Oct 15, 2026 | $11.13 | $11.27 | $11.02 | $11.08 | +1.19% | 944,076 |
| Oct 14, 2026 | $11.04 | $11.04 | $10.84 | $10.95 | -1.79% | 659,763 |
| Oct 13, 2026 | $11.18 | $11.25 | $11.05 | $11.15 | +0.81% | 538,433 |
| Oct 12, 2026 | $10.89 | $11.18 | $10.74 | $11.06 | +1.28% | 749,042 |
| Oct 9, 2026 | $11.06 | $11.09 | $10.78 | $10.92 | -0.91% | 709,752 |
| 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% | 1,412,959 |
| Oct 6, 2026 | $10.94 | $11.07 | $10.80 | $10.86 | +0.28% | 984,399 |
| Oct 5, 2026 | $10.51 | $10.90 | $10.43 | $10.83 | +2.56% | 1,277,556 |
| Oct 2, 2026 | $10.51 | $10.67 | $10.44 | $10.56 | +1.83% | 764,997 |
| Oct 1, 2026 | $10.00 | $10.38 | $9.93 | $10.37 | +3.29% | 1,006,772 |
| Sep 30, 2026 | $10.18 | $10.29 | $9.99 | $10.04 | -0.59% | 705,480 |
| 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% | 1,113,728 |
| Sep 22, 2026 | $11.30 | $11.33 | $10.78 | $11.01 | -1.78% | 1,157,676 |
| 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% | 4,978,389 |
| 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% | 1,029,544 |
| 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% | 667,490 |
| Sep 11, 2026 | $11.28 | $11.45 | $11.18 | $11.37 | +0.98% | 601,067 |
| Sep 10, 2026 | $11.19 | $11.41 | $11.05 | $11.26 | +0.63% | 961,925 |
| Sep 9, 2026 | $11.45 | $11.47 | $11.10 | $11.19 | -2.01% | 780,826 |
| Sep 8, 2026 | $11.68 | $11.73 | $11.41 | $11.42 | -2.39% | 764,607 |
| 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 | $12.06 | $11.58 | $11.93 | +1.36% | 737,297 |
| Sep 1, 2026 | $11.97 | $12.00 | $11.76 | $11.77 | -2.32% | 913,866 |
| Aug 31, 2026 | $12.04 | $12.13 | $11.85 | $12.05 | -0.25% | 1,115,765 |
| Aug 28, 2026 | $12.17 | $12.34 | $12.04 | $12.08 | -0.17% | 672,367 |
| 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% | 927,826 |
| Aug 25, 2026 | $12.47 | $12.69 | $12.47 | $12.65 | +1.20% | 681,179 |
| Aug 24, 2026 | $12.63 | $12.77 | $12.47 | $12.50 | 0.00% | 713,930 |
| Aug 21, 2026 | $12.37 | $12.65 | $12.37 | $12.50 | +1.05% | 1,122,023 |
| Aug 20, 2026 | $12.10 | $12.52 | $11.97 | $12.37 | +1.56% | 525,104 |
| Aug 19, 2026 | $11.53 | $12.25 | $11.53 | $12.18 | +6.56% | 582,566 |
| Aug 18, 2026 | $11.46 | $11.51 | $11.24 | $11.43 | +0.35% | 934,475 |
| 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% | 844,812 |
| 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% | 1,789,729 |
| Aug 7, 2026 | $12.07 | $12.38 | $12.07 | $12.16 | +0.16% | 554,875 |
| Aug 6, 2026 | $12.30 | $12.33 | $12.05 | $12.14 | -0.49% | 683,839 |
| Aug 5, 2026 | $11.52 | $12.34 | $11.51 | $12.20 | +1.84% | 1,100,109 |
| Aug 4, 2026 | $13.20 | $13.20 | $11.32 | $11.98 | -15.81% | 4,127,135 |
| 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% | 457,955 |
| Jul 28, 2026 | $14.44 | $14.56 | $14.20 | $14.37 | +0.56% | 411,229 |
| 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% | 456,544 |
| Jul 23, 2026 | $14.37 | $14.75 | $14.34 | $14.48 | +0.84% | 385,924 |
| Jul 22, 2026 | $14.58 | $14.59 | $14.25 | $14.36 | -0.90% | 469,577 |
| Jul 21, 2026 | $14.57 | $14.75 | $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 | $15.00 | $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% | 386,234 |
| Jul 10, 2026 | $14.51 | $14.64 | $14.42 | $14.54 | +0.97% | 260,779 |
| 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 | $15.66 | $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% | 386,033 |
| Jun 24, 2026 | $14.37 | $14.55 | $14.23 | $14.37 | +0.49% | 516,436 |
| Jun 23, 2026 | $14.44 | $14.58 | $14.18 | $14.30 | -0.76% | 398,906 |
| Jun 22, 2026 | $14.25 | $14.46 | $14.07 | $14.41 | +1.77% | 491,381 |
| Jun 18, 2026 | $13.99 | $14.44 | $13.99 | $14.16 | +1.94% | 1,287,601 |
| Jun 17, 2026 | $14.29 | $14.44 | $13.71 | $13.89 | -3.07% | 644,310 |
| Jun 16, 2026 | $14.18 | $14.37 | $14.14 | $14.33 | +1.34% | 639,945 |
| 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% | 467,265 |
| 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% | 333,609 |
| Jun 4, 2026 | $14.55 | $14.86 | $14.50 | $14.86 | +3.12% | 286,617 |
| Jun 3, 2026 | $14.68 | $14.78 | $14.38 | $14.41 | -2.31% | 395,472 |
| Jun 2, 2026 | $14.38 | $14.84 | $14.36 | $14.75 | +2.50% | 387,643 |
| Jun 1, 2026 | $14.50 | $14.62 | $14.26 | $14.39 | -1.91% | 414,213 |
| 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% | 340,685 |
| May 27, 2026 | $14.81 | $15.10 | $14.77 | $14.82 | +0.82% | 476,528 |
| May 26, 2026 | $14.60 | $14.78 | $14.55 | $14.70 | +1.31% | 295,243 |
| May 22, 2026 | $14.47 | $14.57 | $14.36 | $14.51 | +0.76% | 342,153 |
| May 21, 2026 | $14.08 | $14.61 | $13.99 | $14.40 | +1.19% | 421,270 |
| May 20, 2026 | $14.19 | $14.32 | $14.02 | $14.23 | +0.21% | 389,556 |
| May 19, 2026 | $14.65 | $14.65 | $14.00 | $14.20 | -2.74% | 578,105 |
| 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% | 591,403 |
| May 12, 2026 | $15.35 | $15.38 | $14.84 | $14.91 | -2.42% | 659,641 |
| 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% | 497,454 |
| May 7, 2026 | $15.91 | $16.17 | $15.41 | $15.41 | -2.47% | 2,434,013 |
| May 6, 2026 | $15.66 | $16.11 | $15.44 | $15.80 | +4.36% | 1,249,472 |
| May 5, 2026 | $14.52 | $15.32 | $14.44 | $15.14 | +4.34% | 599,046 |
| May 4, 2026 | $14.65 | $14.83 | $14.39 | $14.51 | -1.36% | 443,733 |
| May 1, 2026 | $15.06 | $15.08 | $14.69 | $14.71 | -1.93% | 490,503 |
| Apr 30, 2026 | $14.92 | $15.24 | $14.91 | $15.00 | +0.54% | 480,427 |
| Apr 29, 2026 | $15.44 | $15.44 | $14.76 | $14.92 | -4.30% | 506,564 |
| 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% | 474,101 |
| Apr 24, 2026 | $15.27 | $15.54 | $15.24 | $15.53 | +1.11% | 225,275 |
| 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% | 288,185 |
| Apr 17, 2026 | $15.67 | $15.97 | $15.65 | $15.84 | +1.73% | 994,931 |
| 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% | 266,046 |
| 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% | 668,959 |
| Apr 9, 2026 | $14.45 | $14.73 | $14.14 | $14.14 | -2.88% | 546,749 |
| Apr 8, 2026 | $14.89 | $15.00 | $14.48 | $14.56 | +0.28% | 537,813 |
| 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% | 567,725 |
| Apr 2, 2026 | $14.25 | $14.65 | $14.21 | $14.33 | -0.83% | 475,708 |
| 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% | 637,180 |
| 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% | 407,131 |
| 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% | 2,811,163 |
| 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% | 768,955 |
| 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% | 436,563 |
| 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% | 512,502 |
| Mar 6, 2026 | $14.97 | $14.97 | $14.59 | $14.82 | -2.18% | 313,531 |
| Mar 5, 2026 | $15.07 | $15.17 | $14.94 | $15.15 | -0.53% | 285,709 |
| Mar 4, 2026 | $14.73 | $15.23 | $14.61 | $15.23 | +2.97% | 494,677 |
| Mar 3, 2026 | $14.71 | $14.97 | $14.21 | $14.79 | -1.47% | 496,235 |
| Mar 2, 2026 | $15.02 | $15.28 | $14.80 | $15.01 | -1.31% | 686,831 |
| Feb 27, 2026 | $15.69 | $15.90 | $15.12 | $15.21 | -3.98% | 802,510 |
| Feb 26, 2026 | $15.75 | $15.95 | $15.52 | $15.84 | +1.21% | 628,987 |
| Feb 25, 2026 | $15.76 | $15.79 | $15.52 | $15.65 | -0.06% | 673,340 |
| 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 | $16.01 | $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 | $16.31 | $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 | $17.15 | $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% | 525,718 |
| 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 | $17.56 | $17.10 | $17.26 | -0.23% | 537,746 |
| 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% | 488,983 |
| 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 | $18.69 | $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 | $17.74 | $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 | $18.71 | $18.82 | -0.74% | 533,690 |
| Nov 3, 2025 | $18.99 | $19.13 | $18.32 | $18.96 | -2.72% | 942,910 |
| Oct 31, 2025 | $19.35 | $19.67 | $19.11 | $19.49 | +0.36% | 835,229 |
| Oct 30, 2025 | $20.04 | $20.18 | $19.17 | $19.42 | -3.53% | 891,261 |
| Oct 29, 2025 | $19.66 | $20.50 | $19.52 | $20.13 | -5.71% | 1,250,075 |
| Oct 28, 2025 | $21.58 | $21.64 | $20.96 | $21.35 | -0.93% | 397,553 |
| Oct 27, 2025 | $21.51 | $21.60 | $21.21 | $21.55 | +0.19% | 662,966 |
| Oct 24, 2025 | $21.86 | $21.86 | $21.30 | $21.51 | -0.55% | 558,171 |
| Oct 23, 2025 | $20.89 | $21.63 | $20.81 | $21.63 | +3.05% | 493,871 |
| Oct 22, 2025 | $20.78 | $21.12 | $20.59 | $20.99 | +1.94% | 529,380 |
| Oct 21, 2025 | $20.33 | $20.82 | $20.19 | $20.59 | +1.18% | 823,271 |
| Oct 20, 2025 | $20.40 | $20.60 | $20.23 | $20.35 | – | 359,283 |
Seasonality
JBGS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.1% | -2.8% | -1.4% | -1.2% | -0.1% | 0.2% | 5.1% | -3.8% | -3.5% | -2.1% | 6.1% | 0.2% |
| Months up | 4 of 9 | 3 of 9 | 5 of 9 | 5 of 9 | 2 of 9 | 3 of 9 | 6 of 9 | 3 of 10 | 4 of 10 | 4 of 10 | 6 of 9 | 5 of 9 |
| 2026 | -1.0% | -9.7% | -3.9% | 2.7% | -1.0% | 0.0% | -4.2% | -12.9% | -16.7% | 18.3% | ||
| 2025 | 0.9% | -1.1% | 5.0% | -13.2% | 23.7% | 1.2% | 22.4% | 2.1% | 3.8% | -12.4% | -5.6% | -5.7% |
| 2024 | -5.9% | 4.7% | -3.2% | -6.5% | -2.9% | 5.8% | 7.4% | 7.6% | 0.5% | -2.7% | 1.5% | -9.0% |
| 2023 | 6.1% | -14.3% | -12.7% | -5.2% | -0.8% | 7.8% | 11.2% | -4.8% | -7.8% | -11.0% | 8.3% | 24.0% |
| 2022 | -4.6% | -2.6% | 9.5% | -9.8% | -1.2% | -8.4% | 7.6% | -12.8% | -15.4% | 5.9% | 6.0% | -6.8% |
| 2021 | -4.5% | 6.3% | 0.1% | 2.6% | -0.5% | -2.2% | 3.6% | -7.0% | -1.7% | -2.5% | -3.0% | 4.1% |
| 2020 | 1.7% | -9.5% | -13.2% | 6.7% | -11.8% | -0.5% | -1.9% | -3.9% | -3.4% | -12.7% | 32.7% | 2.5% |
| 2019 | 11.0% | 4.2% | 2.6% | 2.9% | -6.7% | -0.4% | -0.5% | -1.6% | 2.5% | 2.7% | -0.4% | 0.6% |
| 2018 | -2.8% | -3.3% | 3.2% | 9.4% | 0.7% | -1.1% | 0.1% | 3.3% | -1.7% | 1.8% | 7.5% | -12.3% |
| 2017 | -7.8% | 4.5% | -8.8% | 7.5% | 4.9% |