JBG SMITH Properties Common Shares (JBGS)

Historical Prices For JBG SMITH Properties Common Shares (JBGS)

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	17.19	17.19	16.80	17.10	1,521,671	17.10
5/29/2025	17.34	17.51	17.23	17.23	744,495	17.23
5/28/2025	17.22	17.29	17.04	17.24	994,169	17.24
5/27/2025	16.61	17.37	16.60	17.24	867,166	17.24
5/23/2025	16.38	16.52	16.23	16.47	1,028,959	16.47
5/22/2025	16.31	16.53	16.03	16.45	922,213	16.45
5/21/2025	16.30	16.65	16.20	16.39	3,291,984	16.39
5/20/2025	16.39	16.70	16.39	16.61	950,603	16.61
5/19/2025	16.36	16.63	16.28	16.55	1,313,295	16.55
5/16/2025	16.50	16.57	16.07	16.56	1,242,203	16.56
5/15/2025	16.23	16.54	16.11	16.50	552,528	16.50
5/14/2025	16.64	16.64	16.03	16.15	1,110,695	16.15
5/13/2025	16.54	16.73	16.09	16.62	1,589,043	16.62
5/12/2025	16.53	16.73	16.06	16.41	2,214,742	16.41
5/09/2025	15.64	16.36	15.56	16.12	3,010,662	16.12
5/08/2025	15.25	15.76	15.03	15.61	1,324,874	15.61
5/07/2025	15.22	15.54	15.22	15.33	1,427,486	15.15
5/06/2025	14.75	15.31	14.66	15.14	1,439,534	14.97
5/05/2025	15.00	15.26	14.69	14.84	1,603,141	14.67
5/02/2025	14.76	15.17	14.76	15.14	1,909,276	14.97
5/01/2025	13.98	14.68	13.81	14.51	2,783,778	14.34
4/30/2025	14.07	14.26	13.28	13.98	2,305,912	13.82
4/29/2025	14.53	14.62	13.97	14.21	1,085,845	14.05
4/28/2025	14.57	14.83	14.41	14.68	646,913	14.51
4/25/2025	14.58	14.76	14.46	14.63	490,837	14.46
4/24/2025	14.61	14.82	14.48	14.67	593,157	14.50
4/23/2025	14.93	15.11	14.51	14.58	584,562	14.41
4/22/2025	14.70	14.91	14.48	14.55	663,044	14.38
4/21/2025	14.79	14.94	14.39	14.50	784,505	14.33
4/17/2025	15.23	15.50	14.88	14.91	924,046	14.74
4/16/2025	15.21	15.50	15.11	15.25	546,630	15.08
4/15/2025	15.37	15.50	15.12	15.18	916,312	15.01
4/14/2025	15.34	15.63	15.21	15.45	1,722,427	15.27
4/11/2025	14.98	15.57	14.71	15.43	843,525	15.25
4/10/2025	14.85	15.09	14.52	15.07	752,352	14.90
4/09/2025	14.12	15.58	13.80	15.24	1,469,164	15.07
4/08/2025	15.14	15.38	14.22	14.37	2,046,791	14.21
4/07/2025	14.71	15.56	14.41	14.95	1,602,965	14.78
4/04/2025	15.22	15.65	14.98	15.29	707,777	15.12
4/03/2025	16.00	16.40	15.44	15.54	1,289,324	15.36
4/02/2025	15.78	16.59	15.78	16.48	1,257,970	16.29
4/01/2025	16.10	16.47	15.81	15.94	1,179,450	15.76
3/31/2025	15.93	16.25	15.82	16.11	4,148,410	15.93
3/28/2025	16.10	16.10	15.74	15.92	725,291	15.74
3/27/2025	15.85	16.12	15.79	15.96	714,192	15.78
3/26/2025	15.70	15.89	15.66	15.82	693,489	15.64
3/25/2025	15.85	16.27	15.59	15.73	2,102,555	15.55
3/24/2025	15.57	16.13	15.50	15.87	1,068,100	15.69
3/21/2025	15.76	15.76	15.26	15.43	2,026,975	15.25
3/20/2025	15.62	16.05	15.62	15.83	1,812,095	15.65
3/19/2025	15.28	16.00	15.25	15.74	999,074	15.56
3/18/2025	14.94	15.42	14.87	15.37	1,473,475	15.19
3/17/2025	14.68	15.36	14.68	15.02	1,072,743	14.85
3/14/2025	14.36	14.69	14.24	14.64	849,152	14.47
3/13/2025	14.61	14.70	14.17	14.23	834,925	14.07
3/12/2025	14.10	14.64	14.02	14.57	2,343,502	14.40
3/11/2025	14.64	14.92	14.00	14.00	1,732,859	13.84
3/10/2025	15.14	15.49	14.57	14.62	1,182,186	14.45
3/07/2025	15.04	15.27	14.92	15.17	586,531	15.00
3/06/2025	15.19	15.19	14.87	14.94	853,926	14.77
3/05/2025	14.86	15.33	14.86	15.28	1,748,351	15.11
3/04/2025	15.02	15.42	14.83	14.98	993,608	14.81
3/03/2025	15.32	15.72	15.04	15.05	893,548	14.88