5 DAY PERFORMANCE
-2.06%
1 MONTH PERFORMANCE
-6.61%
3 MONTH PERFORMANCE
-61.32%
6 MONTH PERFORMANCE
-32.43%
YEAR-TO-DATE PERFORMANCE
-68.07%
1 YEAR PERFORMANCE
-75.51%
JELD-WEN Holding, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $2.70 | $2.61 (-3.33%) | $2.73 | $2.61 | 835.60 K | $221.82 M |
| 12/03/2025 | $2.60 | $2.68 (3.08%) | $2.74 | $2.55 | 1.42 M | $227.77 M |
| 12/02/2025 | $2.58 | $2.57 (-0.39%) | $2.63 | $2.53 | 1.41 M | $218.42 M |
| 12/01/2025 | $2.62 | $2.58 (-1.53%) | $2.74 | $2.58 | 1.49 M | $219.27 M |
| 11/28/2025 | $2.74 | $2.67 (-2.55%) | $2.74 | $2.61 | 956.10 K | $226.92 M |
| 11/26/2025 | $2.60 | $2.68 (3.08%) | $2.72 | $2.55 | 1.61 M | $227.77 M |
| 11/25/2025 | $2.39 | $2.57 (7.53%) | $2.63 | $2.35 | 2.55 M | $218.42 M |
| 11/24/2025 | $2.25 | $2.35 (4.44%) | $2.37 | $2.17 | 2.73 M | $199.73 M |
| 11/21/2025 | $1.90 | $2.23 (17.37%) | $2.24 | $1.90 | 2.20 M | $189.53 M |
| 11/20/2025 | $1.85 | $1.87 (1.08%) | $1.95 | $1.85 | 2.44 M | $158.93 M |
| 11/19/2025 | $1.82 | $1.81 (-0.55%) | $1.84 | $1.70 | 1.85 M | $153.83 M |
| 11/18/2025 | $1.85 | $1.83 (-1.08%) | $1.93 | $1.81 | 2.37 M | $155.53 M |
| 11/17/2025 | $2.03 | $1.87 (-7.88%) | $2.05 | $1.87 | 2.27 M | $158.93 M |
| 11/14/2025 | $2.12 | $2.04 (-3.77%) | $2.12 | $1.99 | 1.65 M | $173.38 M |
| 11/13/2025 | $2.18 | $2.13 (-2.29%) | $2.26 | $2.12 | 1.70 M | $181.03 M |
| 11/12/2025 | $2.21 | $2.20 (-0.45%) | $2.32 | $2.12 | 2.68 M | $186.98 M |
| 11/11/2025 | $2.30 | $2.23 (-3.04%) | $2.36 | $2.22 | 1.54 M | $189.53 M |
| 11/10/2025 | $2.62 | $2.30 (-12.21%) | $2.65 | $2.28 | 2.96 M | $195.48 M |
| 11/07/2025 | $2.55 | $2.59 (1.57%) | $2.60 | $2.46 | 2.20 M | $220.12 M |
| 11/06/2025 | $2.75 | $2.59 (-5.82%) | $2.79 | $2.57 | 2.55 M | $220.12 M |
| 11/05/2025 | $2.90 | $2.80 (-3.45%) | $2.98 | $2.66 | 3.65 M | $237.97 M |
| 11/04/2025 | $2.77 | $2.92 (5.42%) | $3.33 | $2.31 | 8.35 M | $248.17 M |
| 11/03/2025 | $4.29 | $4.20 (-2.1%) | $4.39 | $4.18 | 1.37 M | $356.96 M |
| 10/31/2025 | $4.36 | $4.34 (-0.46%) | $4.44 | $4.31 | 1.16 M | $368.86 M |
| 10/30/2025 | $4.40 | $4.39 (-0.23%) | $4.55 | $4.37 | 790.12 K | $373.11 M |
| 10/29/2025 | $4.79 | $4.48 (-6.47%) | $4.80 | $4.45 | 811.65 K | $380.76 M |
| 10/28/2025 | $4.66 | $4.77 (2.36%) | $4.90 | $4.64 | 995.40 K | $405.40 M |
| 10/27/2025 | $4.85 | $4.71 (-2.89%) | $4.88 | $4.61 | 1.03 M | $400.30 M |
| 10/24/2025 | $4.92 | $4.85 (-1.42%) | $4.92 | $4.80 | 637.71 K | $412.20 M |
| 10/23/2025 | $4.72 | $4.77 (1.06%) | $4.83 | $4.69 | 497.46 K | $405.40 M |
| 10/22/2025 | $4.79 | $4.71 (-1.67%) | $4.81 | $4.58 | 1.59 M | $400.30 M |
| 10/21/2025 | $4.68 | $4.77 (1.92%) | $4.90 | $4.65 | 825.99 K | $405.40 M |
| 10/20/2025 | $4.61 | $4.71 (2.17%) | $4.73 | $4.59 | 755.50 K | $400.30 M |
| 10/17/2025 | $4.61 | $4.59 (-0.43%) | $4.67 | $4.50 | 696.72 K | $390.10 M |
| 10/16/2025 | $4.80 | $4.62 (-3.75%) | $4.80 | $4.58 | 856.82 K | $392.65 M |
| 10/15/2025 | $4.52 | $4.70 (3.98%) | $4.89 | $4.50 | 1.26 M | $399.45 M |
| 10/14/2025 | $4.22 | $4.49 (6.4%) | $4.50 | $4.22 | 717.50 K | $381.61 M |
| 10/13/2025 | $4.28 | $4.36 (1.87%) | $4.42 | $4.28 | 1.09 M | $370.56 M |
| 10/10/2025 | $4.52 | $4.22 (-6.64%) | $4.60 | $4.18 | 1.52 M | $358.66 M |
| 10/09/2025 | $4.69 | $4.51 (-3.84%) | $4.75 | $4.49 | 1.98 M | $383.30 M |
| 10/08/2025 | $4.59 | $4.65 (1.31%) | $4.69 | $4.50 | 892.60 K | $395.20 M |
| 10/07/2025 | $4.70 | $4.56 (-2.98%) | $4.70 | $4.54 | 882.80 K | $387.55 M |
| 10/06/2025 | $4.93 | $4.69 (-4.87%) | $4.97 | $4.68 | 989.50 K | $398.60 M |
| 10/03/2025 | $4.83 | $4.89 (1.24%) | $4.96 | $4.83 | 874.20 K | $415.60 M |
| 10/02/2025 | $4.91 | $4.83 (-1.63%) | $4.94 | $4.76 | 1.01 M | $410.50 M |
| 10/01/2025 | $4.82 | $4.91 (1.87%) | $4.98 | $4.72 | 1.18 M | $417.30 M |
| 09/30/2025 | $4.92 | $4.91 (-0.2%) | $4.93 | $4.79 | 1.24 M | $417.30 M |
| 09/29/2025 | $5.07 | $4.94 (-2.56%) | $5.07 | $4.82 | 1.06 M | $419.85 M |
| 09/26/2025 | $5.15 | $5.07 (-1.55%) | $5.18 | $5.04 | 842.21 K | $430.90 M |
| 09/25/2025 | $5.16 | $5.09 (-1.36%) | $5.24 | $5.03 | 1.20 M | $432.60 M |
| 09/24/2025 | $5.26 | $5.21 (-0.95%) | $5.42 | $5.16 | 1.01 M | $442.80 M |
| 09/23/2025 | $5.47 | $5.29 (-3.29%) | $5.49 | $5.22 | 995.54 K | $449.60 M |
| 09/22/2025 | $5.48 | $5.39 (-1.64%) | $5.51 | $5.33 | 1.06 M | $458.10 M |
| 09/19/2025 | $5.84 | $5.54 (-5.14%) | $5.88 | $5.50 | 2.31 M | $470.84 M |
| 09/18/2025 | $5.83 | $5.89 (1.03%) | $6.02 | $5.83 | 1.22 M | $500.59 M |
| 09/17/2025 | $6.25 | $5.86 (-6.24%) | $6.46 | $5.83 | 1.46 M | $498.04 M |
| 09/16/2025 | $6.48 | $6.25 (-3.55%) | $6.51 | $6.24 | 853.90 K | $531.19 M |
| 09/15/2025 | $6.33 | $6.38 (0.79%) | $6.40 | $6.25 | 790.33 K | $542.24 M |
| 09/12/2025 | $6.57 | $6.29 (-4.26%) | $6.59 | $6.25 | 1.11 M | $534.59 M |
| 09/11/2025 | $6.32 | $6.63 (4.91%) | $6.66 | $6.29 | 1.33 M | $563.48 M |
| 09/10/2025 | $6.20 | $6.29 (1.45%) | $6.35 | $6.10 | 1.12 M | $534.59 M |
| 09/09/2025 | $6.38 | $6.20 (-2.82%) | $6.43 | $6.13 | 1.06 M | $526.94 M |
| 09/08/2025 | $6.81 | $6.48 (-4.85%) | $6.81 | $6.46 | 912.70 K | $550.74 M |
| 09/05/2025 | $6.62 | $6.76 (2.11%) | $6.98 | $6.62 | 1.19 M | $574.53 M |
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.
