5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-0.98%
3 MONTH PERFORMANCE
-6.99%
6 MONTH PERFORMANCE
-16.79%
YEAR-TO-DATE PERFORMANCE
-1.30%
1 YEAR PERFORMANCE
-11.75%
JBG SMITH Properties Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $14.10 | $14.57 (3.33%) | $14.62 | $14.09 | 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 | $1.31 B |
| 02/12/2025 | $14.94 | $14.95 (0.07%) | $15.03 | $14.58 | 607,900 | $1.28 B |
| 02/11/2025 | $14.98 | $15.06 (0.53%) | $15.17 | $14.98 | 446,800 | $1.28 B |
| 02/10/2025 | $15.12 | $15.00 (-0.79%) | $15.23 | $14.91 | 459,700 | $1.28 B |
| 02/07/2025 | $15.06 | $15.09 (0.2%) | $15.11 | $14.93 | 361,442 | $1.29 B |
| 02/06/2025 | $15.09 | $15.11 (0.13%) | $15.16 | $14.95 | 419,200 | $1.29 B |
| 02/05/2025 | $15.40 | $15.01 (-2.53%) | $15.49 | $14.86 | 809,924 | $1.28 B |
| 02/04/2025 | $15.18 | $15.31 (0.86%) | $15.42 | $15.09 | 381,100 | $1.31 B |
| 02/03/2025 | $15.25 | $15.23 (-0.13%) | $15.41 | $15.15 | 904,300 | $1.30 B |
| 01/31/2025 | $15.35 | $15.51 (1.04%) | $15.63 | $15.28 | 492,700 | $1.32 B |
| 01/30/2025 | $15.17 | $15.38 (1.38%) | $15.64 | $15.05 | 481,600 | $1.31 B |
| 01/29/2025 | $15.17 | $14.77 (-2.64%) | $15.24 | $14.67 | 516,300 | $1.26 B |
| 01/28/2025 | $15.55 | $15.25 (-1.93%) | $15.61 | $15.20 | 495,731 | $1.30 B |
| 01/27/2025 | $15.00 | $15.68 (4.53%) | $15.88 | $14.99 | 562,400 | $1.34 B |
| 01/24/2025 | $14.93 | $15.20 (1.81%) | $15.36 | $14.83 | 513,729 | $1.30 B |
| 01/23/2025 | $15.33 | $14.92 (-2.67%) | $15.33 | $14.92 | 608,600 | $1.27 B |
| 01/22/2025 | $15.43 | $15.37 (-0.39%) | $15.51 | $15.29 | 437,049 | $1.31 B |
| 01/21/2025 | $15.49 | $15.54 (0.32%) | $15.74 | $15.44 | 401,320 | $1.33 B |
| 01/17/2025 | $15.59 | $15.42 (-1.09%) | $15.70 | $15.42 | 347,100 | $1.32 B |
| 01/16/2025 | $15.29 | $15.42 (0.85%) | $15.73 | $15.27 | 494,830 | $1.32 B |
| 01/15/2025 | $15.54 | $15.30 (-1.54%) | $15.76 | $15.22 | 483,242 | $1.30 B |
| 01/14/2025 | $14.77 | $15.06 (1.96%) | $15.14 | $14.77 | 448,800 | $1.28 B |
| 01/13/2025 | $14.13 | $14.75 (4.39%) | $14.79 | $14.11 | 596,204 | $1.26 B |
| 01/10/2025 | $14.70 | $14.26 (-2.99%) | $14.70 | $14.20 | 561,700 | $1.22 B |
| 01/08/2025 | $14.97 | $14.94 (-0.2%) | $15.05 | $14.76 | 467,700 | $1.27 B |
| 01/07/2025 | $15.17 | $15.07 (-0.66%) | $15.38 | $14.88 | 594,300 | $1.29 B |
| 01/06/2025 | $15.53 | $15.17 (-2.32%) | $15.59 | $15.16 | 398,900 | $1.29 B |
| 01/03/2025 | $15.45 | $15.56 (0.71%) | $15.66 | $15.38 | 429,500 | $1.33 B |
| 01/02/2025 | $15.43 | $15.44 (0.06%) | $15.49 | $15.28 | 439,500 | $1.32 B |
| 12/31/2024 | $15.29 | $15.37 (0.52%) | $15.41 | $15.13 | 563,740 | $1.31 B |
| 12/30/2024 | $15.07 | $15.16 (0.6%) | $15.23 | $14.96 | 389,402 | $1.29 B |
| 12/27/2024 | $15.38 | $15.23 (-0.98%) | $15.53 | $15.18 | 295,200 | $1.30 B |
| 12/26/2024 | $15.55 | $15.53 (-0.13%) | $15.71 | $15.43 | 283,100 | $1.32 B |
| 12/24/2024 | $15.42 | $15.58 (1.04%) | $15.60 | $15.32 | 319,000 | $1.33 B |
| 12/23/2024 | $15.26 | $15.36 (0.66%) | $15.38 | $15.13 | 508,822 | $1.31 B |
| 12/20/2024 | $15.03 | $15.36 (2.2%) | $15.65 | $15.03 | 2.24 M | $1.31 B |
| 12/19/2024 | $15.40 | $15.14 (-1.69%) | $15.56 | $15.13 | 667,011 | $1.29 B |
| 12/18/2024 | $16.60 | $15.34 (-7.59%) | $16.62 | $15.33 | 778,600 | $1.31 B |
| 12/17/2024 | $16.59 | $16.47 (-0.72%) | $16.83 | $16.43 | 836,316 | $1.40 B |
| 12/16/2024 | $16.39 | $16.61 (1.34%) | $16.93 | $16.37 | 992,908 | $1.42 B |
| 12/13/2024 | $16.25 | $16.31 (0.37%) | $16.34 | $16.15 | 306,900 | $1.39 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.
