5 DAY PERFORMANCE
-4.51%
1 MONTH PERFORMANCE
-12.25%
3 MONTH PERFORMANCE
-9.17%
6 MONTH PERFORMANCE
-20.72%
YEAR-TO-DATE PERFORMANCE
-9.11%
1 YEAR PERFORMANCE
-6.93%
JBG SMITH Properties Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $14.07 | $13.98 (-0.64%) | $14.26 | $13.28 | 2.30 M | $1.14 B |
| 04/29/2025 | $14.53 | $14.21 (-2.2%) | $14.62 | $13.97 | 1.09 M | $1.16 B |
| 04/28/2025 | $14.57 | $14.68 (0.75%) | $14.83 | $14.41 | 646,913 | $1.20 B |
| 04/25/2025 | $14.58 | $14.63 (0.34%) | $14.76 | $14.46 | 490,837 | $1.19 B |
| 04/24/2025 | $14.61 | $14.67 (0.41%) | $14.82 | $14.48 | 593,200 | $1.24 B |
| 04/23/2025 | $14.93 | $14.58 (-2.34%) | $15.11 | $14.51 | 584,600 | $1.23 B |
| 04/22/2025 | $14.70 | $14.55 (-1.02%) | $14.91 | $14.48 | 663,044 | $1.23 B |
| 04/21/2025 | $14.79 | $14.50 (-1.96%) | $14.94 | $14.39 | 784,505 | $1.22 B |
| 04/17/2025 | $15.23 | $14.91 (-2.1%) | $15.50 | $14.88 | 924,046 | $1.26 B |
| 04/16/2025 | $15.21 | $15.25 (0.26%) | $15.50 | $15.11 | 546,630 | $1.29 B |
| 04/15/2025 | $15.37 | $15.18 (-1.24%) | $15.50 | $15.12 | 916,312 | $1.28 B |
| 04/14/2025 | $15.34 | $15.45 (0.72%) | $15.64 | $15.21 | 1.72 M | $1.30 B |
| 04/11/2025 | $14.98 | $15.43 (3%) | $15.57 | $14.71 | 843,525 | $1.30 B |
| 04/10/2025 | $14.85 | $15.07 (1.48%) | $15.09 | $14.52 | 752,400 | $1.27 B |
| 04/09/2025 | $14.12 | $15.24 (7.93%) | $15.58 | $13.80 | 1.47 M | $1.29 B |
| 04/08/2025 | $15.14 | $14.37 (-5.09%) | $15.38 | $14.22 | 2.05 M | $1.21 B |
| 04/07/2025 | $14.71 | $14.95 (1.63%) | $15.65 | $14.41 | 1.60 M | $1.26 B |
| 04/04/2025 | $15.22 | $15.29 (0.46%) | $15.65 | $14.98 | 1.30 M | $1.29 B |
| 04/03/2025 | $16.00 | $15.54 (-2.88%) | $16.40 | $15.44 | 1.29 M | $1.31 B |
| 04/02/2025 | $15.78 | $16.48 (4.44%) | $16.59 | $15.78 | 1.26 M | $1.39 B |
| 04/01/2025 | $16.10 | $15.94 (-0.99%) | $16.47 | $15.81 | 1.18 M | $1.35 B |
| 03/31/2025 | $15.93 | $16.11 (1.13%) | $16.25 | $15.82 | 4.15 M | $1.36 B |
| 03/28/2025 | $16.10 | $15.92 (-1.12%) | $16.10 | $15.74 | 725,300 | $1.34 B |
| 03/27/2025 | $15.85 | $15.96 (0.69%) | $16.12 | $15.80 | 714,200 | $1.35 B |
| 03/26/2025 | $15.70 | $15.82 (0.76%) | $15.89 | $15.66 | 693,500 | $1.34 B |
| 03/25/2025 | $15.85 | $15.73 (-0.76%) | $16.27 | $15.59 | 2.10 M | $1.33 B |
| 03/24/2025 | $15.57 | $15.87 (1.93%) | $16.13 | $15.50 | 1.07 M | $1.34 B |
| 03/21/2025 | $15.76 | $15.43 (-2.09%) | $15.76 | $15.26 | 2.03 M | $1.30 B |
| 03/20/2025 | $15.62 | $15.83 (1.34%) | $16.05 | $15.62 | 1.81 M | $1.34 B |
| 03/19/2025 | $15.28 | $15.74 (3.01%) | $16.00 | $15.25 | 999,100 | $1.33 B |
| 03/18/2025 | $14.94 | $15.37 (2.88%) | $15.42 | $14.87 | 1.47 M | $1.30 B |
| 03/17/2025 | $14.68 | $15.02 (2.32%) | $15.36 | $14.68 | 1.07 M | $1.27 B |
| 03/14/2025 | $14.36 | $14.64 (1.95%) | $14.69 | $14.24 | 849,200 | $1.24 B |
| 03/13/2025 | $14.61 | $14.23 (-2.6%) | $14.70 | $14.17 | 834,925 | $1.20 B |
| 03/12/2025 | $14.10 | $14.57 (3.33%) | $14.64 | $14.02 | 2.34 M | $1.23 B |
| 03/11/2025 | $14.64 | $14.00 (-4.37%) | $14.92 | $14.00 | 1.73 M | $1.18 B |
| 03/10/2025 | $15.14 | $14.62 (-3.43%) | $15.49 | $14.57 | 1.18 M | $1.23 B |
| 03/07/2025 | $15.04 | $15.17 (0.86%) | $15.27 | $14.92 | 586,531 | $1.28 B |
| 03/06/2025 | $15.19 | $14.94 (-1.65%) | $15.19 | $14.87 | 853,926 | $1.26 B |
| 03/05/2025 | $14.86 | $15.28 (2.83%) | $15.33 | $14.86 | 1.75 M | $1.29 B |
| 03/04/2025 | $15.02 | $14.98 (-0.27%) | $15.42 | $14.83 | 993,608 | $1.26 B |
| 03/03/2025 | $15.32 | $15.05 (-1.76%) | $15.72 | $15.04 | 893,548 | $1.27 B |
| 02/28/2025 | $15.86 | $15.34 (-3.28%) | $15.97 | $15.17 | 1.62 M | $1.30 B |
| 02/27/2025 | $15.63 | $15.84 (1.34%) | $16.00 | $15.63 | 846,447 | $1.34 B |
| 02/26/2025 | $15.59 | $15.57 (-0.13%) | $15.90 | $15.49 | 798,300 | $1.31 B |
| 02/25/2025 | $15.20 | $15.52 (2.11%) | $15.87 | $15.16 | 1.12 M | $1.31 B |
| 02/24/2025 | $14.98 | $15.14 (1.07%) | $15.26 | $14.86 | 802,500 | $1.28 B |
| 02/21/2025 | $15.00 | $14.92 (-0.53%) | $15.25 | $14.88 | 977,538 | $1.26 B |
| 02/20/2025 | $14.66 | $14.92 (1.77%) | $15.10 | $14.49 | 1.18 M | $1.26 B |
| 02/19/2025 | $14.65 | $14.59 (-0.41%) | $15.04 | $14.36 | 1.55 M | $1.23 B |
| 02/18/2025 | $15.10 | $14.96 (-0.93%) | $15.19 | $14.83 | 1.34 M | $1.26 B |
| 02/14/2025 | $15.38 | $15.19 (-1.24%) | $15.69 | $15.18 | 747,300 | $1.28 B |
| 02/13/2025 | $15.06 | $15.32 (1.73%) | $15.36 | $14.99 | 453,200 | $1.29 B |
| 02/12/2025 | $14.94 | $14.95 (0.07%) | $15.03 | $14.58 | 607,900 | $1.26 B |
| 02/11/2025 | $14.98 | $15.06 (0.53%) | $15.17 | $14.98 | 446,800 | $1.27 B |
| 02/10/2025 | $15.12 | $15.00 (-0.79%) | $15.23 | $14.91 | 459,700 | $1.27 B |
| 02/07/2025 | $15.06 | $15.09 (0.2%) | $15.11 | $14.93 | 361,442 | $1.27 B |
| 02/06/2025 | $15.09 | $15.11 (0.13%) | $15.16 | $14.95 | 419,200 | $1.28 B |
| 02/05/2025 | $15.40 | $15.01 (-2.53%) | $15.49 | $14.86 | 809,924 | $1.27 B |
| 02/04/2025 | $15.18 | $15.31 (0.86%) | $15.42 | $15.09 | 381,100 | $1.29 B |
| 02/03/2025 | $15.25 | $15.23 (-0.13%) | $15.41 | $15.15 | 904,300 | $1.29 B |
| 01/31/2025 | $15.35 | $15.51 (1.04%) | $15.63 | $15.28 | 492,700 | $1.31 B |
| 01/30/2025 | $15.17 | $15.38 (1.38%) | $15.64 | $15.05 | 481,600 | $1.30 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.
