5 DAY PERFORMANCE
-1.63%
1 MONTH PERFORMANCE
-1.23%
3 MONTH PERFORMANCE
-13.18%
6 MONTH PERFORMANCE
-21.51%
YEAR-TO-DATE PERFORMANCE
-0.88%
1 YEAR PERFORMANCE
+9.62%
JBG SMITH Properties Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $16.57 | $16.84 (1.63%) | $16.92 | $16.38 | 857.22 K | $1.02 B |
| 01/29/2026 | $16.57 | $16.62 (0.3%) | $16.68 | $16.40 | 554.92 K | $1.01 B |
| 01/28/2026 | $16.90 | $16.43 (-2.78%) | $16.94 | $16.41 | 675.31 K | $995.76 M |
| 01/27/2026 | $16.85 | $16.85 (0%) | $16.96 | $16.73 | 564.10 K | $1.02 B |
| 01/26/2026 | $17.01 | $16.80 (-1.23%) | $17.12 | $16.74 | 445.35 K | $1.02 B |
| 01/23/2026 | $17.21 | $17.14 (-0.41%) | $17.36 | $17.04 | 319.51 K | $1.04 B |
| 01/22/2026 | $17.64 | $17.36 (-1.59%) | $17.82 | $17.26 | 384.62 K | $1.05 B |
| 01/21/2026 | $16.80 | $17.51 (4.23%) | $17.59 | $16.80 | 368.50 K | $1.06 B |
| 01/20/2026 | $16.86 | $17.25 (2.31%) | $17.47 | $16.86 | 359.20 K | $1.05 B |
| 01/16/2026 | $17.25 | $17.62 (2.14%) | $17.65 | $17.21 | 326.70 K | $1.07 B |
| 01/15/2026 | $17.40 | $17.28 (-0.69%) | $17.46 | $17.26 | 319.32 K | $1.05 B |
| 01/14/2026 | $17.23 | $17.33 (0.58%) | $17.42 | $17.07 | 325.63 K | $1.05 B |
| 01/13/2026 | $17.14 | $17.32 (1.05%) | $17.63 | $16.98 | 568.74 K | $1.05 B |
| 01/12/2026 | $17.13 | $17.06 (-0.41%) | $17.20 | $16.84 | 523.40 K | $1.03 B |
| 01/09/2026 | $17.12 | $17.15 (0.18%) | $17.45 | $16.88 | 346.60 K | $1.04 B |
| 01/08/2026 | $16.80 | $17.13 (1.96%) | $17.20 | $16.80 | 312.50 K | $1.04 B |
| 01/07/2026 | $17.09 | $16.92 (-0.99%) | $17.16 | $16.79 | 414.40 K | $1.03 B |
| 01/06/2026 | $16.72 | $17.08 (2.15%) | $17.15 | $16.56 | 495.80 K | $1.04 B |
| 01/05/2026 | $16.66 | $16.79 (0.78%) | $17.00 | $16.53 | 433.70 K | $1.02 B |
| 01/02/2026 | $17.00 | $16.70 (-1.76%) | $17.00 | $16.55 | 658.01 K | $1.01 B |
| 12/31/2025 | $17.12 | $17.01 (-0.64%) | $17.12 | $16.85 | 343.10 K | $1.03 B |
| 12/30/2025 | $16.83 | $17.07 (1.43%) | $17.15 | $16.73 | 403.60 K | $1.03 B |
| 12/29/2025 | $17.05 | $17.02 (-0.18%) | $17.16 | $16.94 | 429.32 K | $1.03 B |
| 12/26/2025 | $16.95 | $17.02 (0.41%) | $17.07 | $16.83 | 313.01 K | $1.03 B |
| 12/24/2025 | $16.83 | $17.07 (1.43%) | $17.11 | $16.77 | 180.70 K | $1.03 B |
| 12/23/2025 | $17.21 | $16.90 (-1.8%) | $17.36 | $16.83 | 491.60 K | $1.02 B |
| 12/22/2025 | $17.22 | $17.29 (0.41%) | $17.51 | $17.13 | 525.72 K | $1.05 B |
| 12/19/2025 | $17.27 | $17.22 (-0.29%) | $17.47 | $17.09 | 2.89 M | $1.04 B |
| 12/18/2025 | $17.38 | $17.40 (0.12%) | $17.54 | $17.12 | 547.70 K | $1.05 B |
| 12/17/2025 | $17.29 | $17.26 (-0.17%) | $17.56 | $17.10 | 537.75 K | $1.05 B |
| 12/16/2025 | $17.42 | $17.30 (-0.69%) | $17.44 | $17.04 | 613.25 K | $1.05 B |
| 12/15/2025 | $17.26 | $17.44 (1.04%) | $17.56 | $17.04 | 549.30 K | $1.06 B |
| 12/12/2025 | $17.60 | $17.26 (-1.93%) | $17.68 | $17.14 | 489.00 K | $1.05 B |
| 12/11/2025 | $17.92 | $17.53 (-2.18%) | $17.97 | $17.18 | 697.50 K | $1.06 B |
| 12/10/2025 | $17.82 | $17.78 (-0.22%) | $18.08 | $17.65 | 790.10 K | $1.08 B |
| 12/09/2025 | $17.78 | $17.84 (0.34%) | $18.01 | $17.66 | 589.20 K | $1.08 B |
| 12/08/2025 | $17.91 | $17.71 (-1.12%) | $17.96 | $17.38 | 803.41 K | $1.07 B |
| 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 |
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.
