5 DAY PERFORMANCE
-0.72%
1 MONTH PERFORMANCE
-0.99%
3 MONTH PERFORMANCE
-21.12%
6 MONTH PERFORMANCE
+0.39%
YEAR-TO-DATE PERFORMANCE
+16.66%
1 YEAR PERFORMANCE
+9.53%
JBG SMITH Properties Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $18.30 | $17.92 (-2.08%) | $18.30 | $17.77 | 742.35 K | $1.09 B |
| 12/04/2025 | $18.04 | $18.18 (0.78%) | $18.33 | $17.97 | 581.71 K | $1.10 B |
| 12/03/2025 | $18.22 | $18.11 (-0.6%) | $18.51 | $17.99 | 516.10 K | $1.10 B |
| 12/02/2025 | $18.17 | $18.16 (-0.06%) | $18.36 | $17.89 | 419.05 K | $1.10 B |
| 12/01/2025 | $18.05 | $18.06 (0.06%) | $18.15 | $17.82 | 611.21 K | $1.09 B |
| 11/28/2025 | $18.29 | $18.23 (-0.33%) | $18.40 | $18.13 | 256.70 K | $1.10 B |
| 11/26/2025 | $18.21 | $18.41 (1.1%) | $18.69 | $18.21 | 877.91 K | $1.12 B |
| 11/25/2025 | $18.28 | $18.22 (-0.33%) | $18.68 | $18.22 | 775.23 K | $1.10 B |
| 11/24/2025 | $17.81 | $18.25 (2.47%) | $18.28 | $17.36 | 1.43 M | $1.11 B |
| 11/21/2025 | $17.73 | $17.76 (0.17%) | $17.77 | $17.39 | 792.00 K | $1.08 B |
| 11/20/2025 | $18.27 | $17.58 (-3.78%) | $18.47 | $17.57 | 819.30 K | $1.07 B |
| 11/19/2025 | $17.85 | $18.15 (1.68%) | $18.22 | $16.96 | 578.92 K | $1.10 B |
| 11/18/2025 | $17.35 | $17.71 (2.07%) | $17.74 | $17.07 | 1.04 M | $1.07 B |
| 11/17/2025 | $18.10 | $17.46 (-3.54%) | $18.10 | $17.35 | 962.30 K | $1.06 B |
| 11/14/2025 | $17.64 | $17.96 (1.81%) | $18.07 | $17.45 | 534.22 K | $1.09 B |
| 11/13/2025 | $17.88 | $17.87 (-0.06%) | $17.96 | $17.57 | 403.20 K | $1.08 B |
| 11/12/2025 | $18.07 | $17.98 (-0.5%) | $18.37 | $17.97 | 520.21 K | $1.09 B |
| 11/11/2025 | $18.21 | $18.13 (-0.44%) | $18.24 | $17.98 | 378.41 K | $1.10 B |
| 11/10/2025 | $18.65 | $18.18 (-2.52%) | $18.71 | $18.17 | 522.50 K | $1.10 B |
| 11/07/2025 | $18.15 | $18.68 (2.92%) | $18.79 | $18.00 | 651.52 K | $1.13 B |
| 11/06/2025 | $18.56 | $18.11 (-2.42%) | $18.68 | $18.10 | 741.60 K | $1.10 B |
| 11/05/2025 | $18.91 | $18.77 (-0.74%) | $19.02 | $18.46 | 855.52 K | $1.14 B |
| 11/04/2025 | $18.89 | $18.82 (-0.37%) | $19.12 | $18.70 | 533.70 K | $1.14 B |
| 11/03/2025 | $18.99 | $18.96 (-0.16%) | $19.13 | $18.32 | 942.91 K | $1.15 B |
| 10/31/2025 | $19.35 | $19.49 (0.72%) | $19.67 | $19.11 | 835.23 K | $1.18 B |
| 10/30/2025 | $20.04 | $19.42 (-3.09%) | $20.18 | $19.17 | 891.30 K | $1.18 B |
| 10/29/2025 | $19.66 | $20.13 (2.39%) | $20.50 | $19.52 | 1.25 M | $1.22 B |
| 10/28/2025 | $21.58 | $21.35 (-1.07%) | $21.64 | $20.96 | 397.55 K | $1.29 B |
| 10/27/2025 | $21.51 | $21.55 (0.19%) | $21.60 | $21.21 | 663.00 K | $1.31 B |
| 10/24/2025 | $21.86 | $21.51 (-1.6%) | $21.86 | $21.30 | 558.20 K | $1.47 B |
| 10/23/2025 | $20.89 | $21.63 (3.54%) | $21.63 | $20.81 | 493.90 K | $1.48 B |
| 10/22/2025 | $20.78 | $20.99 (1.01%) | $21.12 | $20.59 | 529.40 K | $1.43 B |
| 10/21/2025 | $20.33 | $20.59 (1.28%) | $20.82 | $20.19 | 823.30 K | $1.41 B |
| 10/20/2025 | $20.40 | $20.35 (-0.25%) | $20.60 | $20.23 | 359.30 K | $1.39 B |
| 10/17/2025 | $20.25 | $20.41 (0.79%) | $20.63 | $20.20 | 441.60 K | $1.39 B |
| 10/16/2025 | $20.70 | $20.31 (-1.88%) | $20.84 | $20.17 | 429.70 K | $1.39 B |
| 10/15/2025 | $20.71 | $20.71 (0%) | $21.09 | $20.66 | 459.70 K | $1.41 B |
| 10/14/2025 | $20.50 | $20.71 (1.02%) | $20.90 | $20.39 | 448.50 K | $1.41 B |
| 10/13/2025 | $20.27 | $20.53 (1.28%) | $20.63 | $20.08 | 621.20 K | $1.40 B |
| 10/10/2025 | $20.15 | $20.08 (-0.35%) | $20.25 | $19.97 | 860.40 K | $1.37 B |
| 10/09/2025 | $20.79 | $20.12 (-3.22%) | $21.07 | $20.11 | 768.93 K | $1.37 B |
| 10/08/2025 | $21.47 | $21.32 (-0.7%) | $21.47 | $21.03 | 549.80 K | $1.46 B |
| 10/07/2025 | $21.81 | $21.35 (-2.11%) | $21.98 | $21.30 | 481.73 K | $1.46 B |
| 10/06/2025 | $21.56 | $21.82 (1.21%) | $21.85 | $21.40 | 635.31 K | $1.49 B |
| 10/03/2025 | $21.93 | $21.57 (-1.64%) | $22.28 | $21.21 | 836.90 K | $1.47 B |
| 10/02/2025 | $22.03 | $21.82 (-0.95%) | $22.07 | $21.75 | 581.10 K | $1.49 B |
| 10/01/2025 | $22.18 | $22.05 (-0.59%) | $22.38 | $21.94 | 869.74 K | $1.51 B |
| 09/30/2025 | $21.64 | $22.25 (2.82%) | $22.32 | $21.59 | 769.74 K | $1.52 B |
| 09/29/2025 | $21.82 | $21.66 (-0.73%) | $21.90 | $21.46 | 802.61 K | $1.48 B |
| 09/26/2025 | $22.19 | $21.88 (-1.4%) | $22.33 | $21.83 | 720.61 K | $1.49 B |
| 09/25/2025 | $22.74 | $22.17 (-2.51%) | $22.82 | $22.00 | 955.70 K | $1.51 B |
| 09/24/2025 | $23.40 | $22.82 (-2.48%) | $23.41 | $22.82 | 817.20 K | $1.56 B |
| 09/23/2025 | $23.73 | $23.30 (-1.81%) | $23.83 | $23.18 | 950.14 K | $1.59 B |
| 09/22/2025 | $23.85 | $23.72 (-0.55%) | $23.85 | $23.16 | 1.20 M | $1.62 B |
| 09/19/2025 | $24.00 | $23.76 (-1%) | $24.11 | $23.58 | 6.73 M | $1.62 B |
| 09/18/2025 | $23.94 | $24.05 (0.46%) | $24.28 | $23.80 | 1.15 M | $1.64 B |
| 09/17/2025 | $24.19 | $23.87 (-1.32%) | $24.30 | $23.78 | 1.51 M | $1.63 B |
| 09/16/2025 | $23.53 | $24.23 (2.97%) | $24.25 | $23.52 | 1.39 M | $1.65 B |
| 09/15/2025 | $23.75 | $23.67 (-0.34%) | $23.75 | $23.31 | 846.20 K | $1.62 B |
| 09/12/2025 | $23.38 | $23.51 (0.56%) | $23.67 | $23.17 | 902.30 K | $1.61 B |
| 09/11/2025 | $23.31 | $23.36 (0.21%) | $23.52 | $23.08 | 1.09 M | $1.60 B |
| 09/10/2025 | $23.40 | $23.23 (-0.73%) | $23.43 | $23.02 | 881.35 K | $1.59 B |
| 09/09/2025 | $22.92 | $23.20 (1.22%) | $23.24 | $22.74 | 1.05 M | $1.58 B |
| 09/08/2025 | $21.67 | $23.00 (6.14%) | $23.12 | $21.52 | 1.34 M | $1.57 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
