5 DAY PERFORMANCE
-6.21%
1 MONTH PERFORMANCE
+1.76%
3 MONTH PERFORMANCE
+6.55%
6 MONTH PERFORMANCE
+7.57%
YEAR-TO-DATE PERFORMANCE
+9.04%
1 YEAR PERFORMANCE
+13.09%
JBG SMITH Properties Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $16.87 | $16.84 (-0.18%) | $17.29 | $16.73 | 581.08 K | $1.39 B |
| 06/24/2025 | $17.55 | $17.18 (-2.11%) | $17.68 | $17.04 | 1.96 M | $1.40 B |
| 06/23/2025 | $17.83 | $17.53 (-1.68%) | $18.00 | $16.89 | 1.24 M | $1.43 B |
| 06/20/2025 | $18.11 | $17.87 (-1.33%) | $18.13 | $17.24 | 5.98 M | $1.46 B |
| 06/18/2025 | $18.21 | $18.04 (-0.93%) | $18.50 | $17.85 | 3.34 M | $1.47 B |
| 06/17/2025 | $18.32 | $18.24 (-0.44%) | $18.34 | $18.05 | 1.19 M | $1.49 B |
| 06/16/2025 | $18.40 | $18.40 (0%) | $18.66 | $18.35 | 1.23 M | $1.50 B |
| 06/13/2025 | $18.20 | $18.31 (0.6%) | $18.43 | $17.98 | 847.20 K | $1.49 B |
| 06/12/2025 | $17.88 | $18.36 (2.68%) | $18.60 | $17.58 | 1.27 M | $1.50 B |
| 06/11/2025 | $18.10 | $17.90 (-1.1%) | $18.18 | $17.76 | 2.24 M | $1.46 B |
| 06/10/2025 | $17.47 | $18.02 (3.15%) | $18.09 | $17.21 | 2.60 M | $1.47 B |
| 06/09/2025 | $17.92 | $17.43 (-2.73%) | $18.12 | $17.41 | 1.83 M | $1.42 B |
| 06/06/2025 | $17.82 | $17.86 (0.22%) | $17.93 | $17.60 | 663.30 K | $1.46 B |
| 06/05/2025 | $17.68 | $17.51 (-0.96%) | $17.93 | $17.40 | 797.52 K | $1.43 B |
| 06/04/2025 | $17.37 | $17.77 (2.3%) | $17.96 | $17.14 | 4.06 M | $1.45 B |
| 06/03/2025 | $17.59 | $17.43 (-0.91%) | $17.71 | $17.36 | 844.82 K | $1.42 B |
| 06/02/2025 | $17.00 | $17.58 (3.41%) | $17.68 | $16.82 | 1.69 M | $1.43 B |
| 05/30/2025 | $17.19 | $17.10 (-0.52%) | $17.19 | $16.80 | 1.52 M | $1.39 B |
| 05/29/2025 | $17.34 | $17.23 (-0.63%) | $17.51 | $17.23 | 744.50 K | $1.40 B |
| 05/28/2025 | $17.22 | $17.24 (0.12%) | $17.29 | $17.04 | 994.20 K | $1.41 B |
| 05/27/2025 | $16.61 | $17.24 (3.79%) | $17.37 | $16.60 | 867.17 K | $1.41 B |
| 05/23/2025 | $16.38 | $16.47 (0.55%) | $16.52 | $16.23 | 1.03 M | $1.34 B |
| 05/22/2025 | $16.31 | $16.45 (0.86%) | $16.53 | $16.03 | 922.21 K | $1.34 B |
| 05/21/2025 | $16.30 | $16.39 (0.55%) | $16.65 | $16.20 | 3.29 M | $1.34 B |
| 05/20/2025 | $16.39 | $16.61 (1.34%) | $16.70 | $16.39 | 950.60 K | $1.35 B |
| 05/19/2025 | $16.36 | $16.55 (1.16%) | $16.63 | $16.28 | 1.31 M | $1.35 B |
| 05/16/2025 | $16.50 | $16.56 (0.36%) | $16.57 | $16.08 | 1.24 M | $1.35 B |
| 05/15/2025 | $16.23 | $16.50 (1.66%) | $16.54 | $16.11 | 552.53 K | $1.35 B |
| 05/14/2025 | $16.64 | $16.15 (-2.94%) | $16.64 | $16.03 | 1.11 M | $1.32 B |
| 05/13/2025 | $16.54 | $16.62 (0.48%) | $16.73 | $16.09 | 1.59 M | $1.35 B |
| 05/12/2025 | $16.53 | $16.41 (-0.73%) | $16.73 | $16.06 | 2.21 M | $1.34 B |
| 05/09/2025 | $15.64 | $16.12 (3.07%) | $16.36 | $15.56 | 3.01 M | $1.31 B |
| 05/08/2025 | $15.25 | $15.61 (2.36%) | $15.76 | $15.03 | 1.32 M | $1.27 B |
| 05/07/2025 | $15.22 | $15.33 (0.72%) | $15.55 | $15.22 | 1.43 M | $1.25 B |
| 05/06/2025 | $14.75 | $15.14 (2.64%) | $15.31 | $14.66 | 1.44 M | $1.23 B |
| 05/05/2025 | $15.00 | $14.84 (-1.07%) | $15.26 | $14.69 | 1.60 M | $1.21 B |
| 05/02/2025 | $14.76 | $15.14 (2.57%) | $15.17 | $14.76 | 1.91 M | $1.23 B |
| 05/01/2025 | $13.98 | $14.51 (3.79%) | $14.68 | $13.81 | 2.78 M | $1.18 B |
| 04/30/2025 | $14.07 | $13.98 (-0.64%) | $14.26 | $13.28 | 2.31 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 | 646.91 K | $1.20 B |
| 04/25/2025 | $14.58 | $14.63 (0.34%) | $14.76 | $14.46 | 490.84 K | $1.19 B |
| 04/24/2025 | $14.61 | $14.67 (0.41%) | $14.82 | $14.48 | 593.20 K | $1.24 B |
| 04/23/2025 | $14.93 | $14.58 (-2.34%) | $15.11 | $14.51 | 584.60 K | $1.23 B |
| 04/22/2025 | $14.70 | $14.55 (-1.02%) | $14.91 | $14.48 | 663.04 K | $1.23 B |
| 04/21/2025 | $14.79 | $14.50 (-1.96%) | $14.94 | $14.39 | 784.51 K | $1.22 B |
| 04/17/2025 | $15.23 | $14.91 (-2.1%) | $15.50 | $14.88 | 924.05 K | $1.26 B |
| 04/16/2025 | $15.21 | $15.25 (0.26%) | $15.50 | $15.11 | 546.63 K | $1.29 B |
| 04/15/2025 | $15.37 | $15.18 (-1.24%) | $15.50 | $15.12 | 916.31 K | $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 | 843.53 K | $1.30 B |
| 04/10/2025 | $14.85 | $15.07 (1.48%) | $15.09 | $14.52 | 752.40 K | $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 | 725.30 K | $1.34 B |
| 03/27/2025 | $15.85 | $15.96 (0.69%) | $16.12 | $15.80 | 714.20 K | $1.35 B |
| 03/26/2025 | $15.70 | $15.82 (0.76%) | $15.89 | $15.66 | 693.50 K | $1.34 B |
| 03/25/2025 | $15.85 | $15.73 (-0.76%) | $16.27 | $15.59 | 2.10 M | $1.33 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.
