JBG SMITH Properties Common Shares (JBGS)

Historical Prices For JBG SMITH Properties Common Shares (JBGS)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	18.22	18.51	17.99	18.11	516,055	18.11
12/02/2025	18.17	18.36	17.89	18.16	419,047	18.16
12/01/2025	18.05	18.15	17.82	18.06	611,211	18.06
11/28/2025	18.29	18.40	18.13	18.23	256,680	18.23
11/26/2025	18.21	18.69	18.21	18.41	880,115	18.41
11/25/2025	18.28	18.68	18.22	18.22	775,232	18.22
11/24/2025	17.81	18.28	17.36	18.25	1,430,063	18.25
11/21/2025	17.73	17.77	17.39	17.76	791,992	17.76
11/20/2025	18.27	18.47	17.57	17.58	819,280	17.58
11/19/2025	17.85	18.22	16.96	18.15	578,921	18.15
11/18/2025	17.35	17.73	17.07	17.71	1,042,560	17.71
11/17/2025	18.10	18.10	17.35	17.46	962,254	17.46
11/14/2025	17.64	18.07	17.45	17.96	534,219	17.96
11/13/2025	17.88	17.96	17.57	17.87	403,162	17.87
11/12/2025	18.07	18.37	17.97	17.98	520,210	17.98
11/11/2025	18.21	18.24	17.98	18.13	378,405	18.13
11/10/2025	18.65	18.71	18.17	18.18	522,455	18.18
11/07/2025	18.15	18.79	18.00	18.68	651,516	18.68
11/06/2025	18.56	18.68	18.10	18.11	736,604	18.11
11/05/2025	18.91	19.02	18.46	18.77	855,486	18.59
11/04/2025	18.89	19.12	18.70	18.82	533,690	18.64
11/03/2025	18.99	19.13	18.44	18.96	942,810	18.78
10/31/2025	19.35	19.67	19.11	19.49	835,229	19.31
10/30/2025	20.04	20.18	19.16	19.42	891,270	19.24
10/29/2025	19.66	20.50	19.52	20.13	1,250,075	19.94
10/28/2025	21.58	21.64	20.96	21.35	397,553	21.15
10/27/2025	21.51	21.60	21.21	21.55	662,967	21.35
10/24/2025	21.86	21.86	21.30	21.51	558,171	21.31
10/23/2025	20.89	21.63	20.80	21.63	493,871	21.43
10/22/2025	20.78	21.11	20.59	20.99	529,380	20.79
10/21/2025	20.33	20.82	20.19	20.59	1,141,630	20.40
10/20/2025	20.40	20.60	20.23	20.35	359,283	20.16
10/17/2025	20.25	20.63	20.20	20.41	441,575	20.22
10/16/2025	20.70	20.84	20.17	20.31	429,674	20.12
10/15/2025	20.71	21.09	20.66	20.71	459,673	20.52
10/14/2025	20.50	20.90	20.39	20.71	448,472	20.52
10/13/2025	20.27	20.63	20.08	20.53	621,158	20.34
10/10/2025	20.15	20.25	19.97	20.08	860,394	19.89
10/09/2025	20.79	21.07	20.11	20.12	768,930	19.93
10/08/2025	21.47	21.47	21.03	21.32	549,771	21.12
10/07/2025	21.81	21.98	21.30	21.35	481,727	21.15
10/06/2025	21.56	21.85	21.40	21.82	635,264	21.62
10/03/2025	21.93	22.28	21.20	21.57	836,900	21.37
10/02/2025	22.03	22.07	21.75	21.82	581,070	21.62
10/01/2025	22.18	22.38	21.94	22.05	869,743	21.84
9/30/2025	21.64	22.32	21.59	22.25	769,741	22.04
9/29/2025	21.82	21.90	21.46	21.66	802,606	21.46
9/26/2025	22.19	22.33	21.83	21.88	732,167	21.68
9/25/2025	22.74	22.82	22.00	22.17	955,650	21.96
9/24/2025	23.40	23.41	22.82	22.82	817,202	22.61
9/23/2025	23.73	23.82	23.18	23.30	950,137	23.08
9/22/2025	23.85	23.85	23.16	23.72	1,200,209	23.50
9/19/2025	24.00	24.11	23.58	23.76	6,730,184	23.54
9/18/2025	23.94	24.28	23.80	24.05	1,149,457	23.83
9/17/2025	24.19	24.30	23.78	23.87	1,507,459	23.65
9/16/2025	23.53	24.25	23.52	24.23	1,386,912	24.00
9/15/2025	23.75	23.75	23.31	23.67	846,157	23.45
9/12/2025	23.38	23.67	23.16	23.51	902,300	23.29
9/11/2025	23.31	23.52	23.08	23.36	1,092,069	23.14
9/10/2025	23.40	23.43	23.02	23.23	881,349	23.01
9/09/2025	22.92	23.24	22.74	23.20	1,049,808	22.98
9/08/2025	21.67	23.12	21.52	23.00	1,335,971	22.79
9/05/2025	22.09	22.75	22.02	22.73	960,592	22.52
9/04/2025	21.40	22.08	21.39	21.97	1,111,546	21.77