JBG SMITH Properties Common Shares (JBGS)

Historical Prices For JBG SMITH Properties Common Shares (JBGS)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	20.89	21.63	20.80	21.63	493,871	21.63
10/22/2025	20.78	21.11	20.59	20.99	529,380	20.99
10/21/2025	20.33	20.82	20.19	20.59	1,141,630	20.59
10/20/2025	20.40	20.60	20.23	20.35	359,283	20.35
10/17/2025	20.25	20.63	20.20	20.41	441,575	20.41
10/16/2025	20.70	20.84	20.17	20.31	429,674	20.31
10/15/2025	20.71	21.09	20.66	20.71	459,673	20.71
10/14/2025	20.50	20.90	20.39	20.71	448,472	20.71
10/13/2025	20.27	20.63	20.08	20.53	621,158	20.53
10/10/2025	20.15	20.25	19.97	20.08	860,394	20.08
10/09/2025	20.79	21.07	20.11	20.12	768,930	20.12
10/08/2025	21.47	21.47	21.03	21.32	549,771	21.32
10/07/2025	21.81	21.98	21.30	21.35	481,727	21.35
10/06/2025	21.56	21.85	21.40	21.82	635,264	21.82
10/03/2025	21.93	22.28	21.20	21.57	836,900	21.57
10/02/2025	22.03	22.07	21.75	21.82	581,070	21.82
10/01/2025	22.18	22.38	21.94	22.05	869,743	22.05
9/30/2025	21.64	22.32	21.59	22.25	769,741	22.25
9/29/2025	21.82	21.90	21.46	21.66	802,606	21.66
9/26/2025	22.19	22.33	21.83	21.88	732,167	21.88
9/25/2025	22.74	22.82	22.00	22.17	955,650	22.17
9/24/2025	23.40	23.41	22.82	22.82	817,202	22.82
9/23/2025	23.73	23.82	23.18	23.30	950,137	23.30
9/22/2025	23.85	23.85	23.16	23.72	1,200,209	23.72
9/19/2025	24.00	24.11	23.58	23.76	6,730,184	23.76
9/18/2025	23.94	24.28	23.80	24.05	1,149,457	24.05
9/17/2025	24.19	24.30	23.78	23.87	1,507,459	23.87
9/16/2025	23.53	24.25	23.52	24.23	1,386,912	24.23
9/15/2025	23.75	23.75	23.31	23.67	846,157	23.67
9/12/2025	23.38	23.67	23.16	23.51	902,300	23.51
9/11/2025	23.31	23.52	23.08	23.36	1,092,069	23.36
9/10/2025	23.40	23.43	23.02	23.23	881,349	23.23
9/09/2025	22.92	23.24	22.74	23.20	1,049,808	23.20
9/08/2025	21.67	23.12	21.52	23.00	1,335,971	23.00
9/05/2025	22.09	22.75	22.02	22.73	960,592	22.73
9/04/2025	21.40	22.08	21.39	21.97	1,111,546	21.97
9/03/2025	21.26	21.51	21.02	21.50	675,331	21.50
9/02/2025	21.17	21.39	21.11	21.31	897,880	21.31
8/29/2025	21.21	21.45	20.99	21.44	678,741	21.44
8/28/2025	21.21	21.30	20.82	21.19	585,969	21.19
8/27/2025	20.84	21.30	20.80	21.28	1,449,028	21.28
8/26/2025	20.74	20.84	20.60	20.82	1,384,969	20.82
8/25/2025	20.65	20.89	20.52	20.79	633,293	20.79
8/22/2025	20.47	20.96	20.30	20.58	965,561	20.58
8/21/2025	20.61	20.80	20.20	20.29	590,800	20.29
8/20/2025	20.67	20.87	20.49	20.77	650,391	20.77
8/19/2025	19.83	20.66	19.82	20.65	778,092	20.65
8/18/2025	19.76	19.99	19.59	19.90	2,257,276	19.90
8/15/2025	20.10	20.19	19.58	19.73	864,747	19.73
8/14/2025	20.15	20.24	19.86	20.07	700,358	20.07
8/13/2025	19.91	20.29	19.82	20.28	1,008,646	20.28
8/12/2025	19.50	20.11	19.47	19.90	2,861,646	19.90
8/11/2025	19.42	19.68	19.08	19.40	1,075,345	19.40
8/08/2025	19.89	20.04	19.50	19.53	962,987	19.53
8/07/2025	20.10	20.21	19.52	19.91	949,534	19.91
8/06/2025	20.32	20.47	20.04	20.12	878,251	19.95
8/05/2025	20.53	20.70	19.98	20.43	1,101,618	20.25
8/04/2025	20.93	21.04	20.41	20.56	1,710,840	20.38
8/01/2025	21.10	21.25	20.56	20.91	1,657,209	20.73
7/31/2025	21.44	22.45	21.16	21.18	1,490,670	21.00
7/30/2025	19.54	22.45	19.41	21.48	1,853,275	21.29
7/29/2025	19.54	19.54	18.79	19.24	1,555,785	19.07
7/28/2025	19.57	19.57	19.04	19.30	1,140,734	19.13
7/25/2025	19.38	19.60	19.30	19.54	761,643	19.37
7/24/2025	18.89	19.26	18.85	19.26	793,089	19.09