JXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	75.00	75.23	74.86	75.23	75.23	0.38%	26,693
Jul 24, 2025	75.08	75.17	74.94	74.95	74.95	-0.36%	7,200
Jul 23, 2025	76.12	76.12	75.08	75.22	75.22	-1.02%	5,797
Jul 22, 2025	75.19	75.99	75.19	75.99	75.99	1.50%	6,717
Jul 21, 2025	74.61	75.10	74.61	74.87	74.87	0.93%	7,102
Jul 18, 2025	73.83	74.50	73.83	74.18	74.18	1.00%	10,037
Jul 17, 2025	73.20	73.44	73.15	73.44	73.44	0.18%	5,580
Jul 16, 2025	73.38	73.40	73.05	73.31	73.31	0.07%	13,380
Jul 15, 2025	73.91	73.91	73.07	73.26	73.26	-0.88%	7,534
Jul 14, 2025	73.68	74.00	73.51	73.91	73.91	0.43%	6,130
Jul 11, 2025	73.43	73.81	73.29	73.59	73.59	-0.24%	23,441
Jul 10, 2025	73.14	73.80	73.14	73.77	73.77	0.06%	4,209
Jul 9, 2025	73.38	73.74	72.97	73.72	73.72	0.91%	11,565
Jul 8, 2025	73.03	73.17	72.45	73.06	73.06	-0.68%	11,417
Jul 7, 2025	73.49	73.60	73.33	73.56	73.56	-0.36%	9,620
Jul 3, 2025	73.47	73.89	73.46	73.83	73.83	0.47%	5,702
Jul 2, 2025	73.74	73.82	73.13	73.48	73.48	-0.94%	7,918
Jul 1, 2025	73.77	74.18	73.39	74.18	74.18	0.56%	9,524
Jun 30, 2025	73.15	73.77	73.03	73.77	73.77	0.55%	30,101
Jun 27, 2025	73.42	73.69	73.17	73.37	73.37	0.13%	4,518
Jun 26, 2025	72.94	73.28	72.89	73.28	73.28	1.03%	21,112
Jun 25, 2025	73.14	73.14	72.53	72.53	72.53	-1.28%	5,565
Jun 24, 2025	73.34	73.59	73.30	73.47	73.47	0.40%	10,035
Jun 23, 2025	72.28	73.25	72.28	73.18	73.18	1.51%	31,051
Jun 20, 2025	72.27	72.46	72.07	72.09	72.09	0.32%	7,030
Jun 18, 2025	71.98	72.15	71.82	71.86	71.86	0.13%	6,729
Jun 17, 2025	72.30	72.36	71.50	71.77	71.77	-0.73%	21,443
Jun 16, 2025	72.99	72.99	72.21	72.29	72.29	-1.74%	2,111
Jun 13, 2025	73.82	74.00	73.51	73.57	72.47	-0.61%	4,892
Jun 12, 2025	73.38	74.04	73.38	74.02	72.92	1.34%	13,483
Jun 11, 2025	73.22	73.22	72.94	73.04	71.95	0.18%	4,419
Jun 10, 2025	72.82	72.91	72.68	72.91	71.82	0.21%	19,161
Jun 9, 2025	73.11	73.15	72.62	72.75	71.67	-0.53%	8,611
Jun 6, 2025	73.07	73.14	72.79	73.14	72.05	0.32%	6,092
Jun 5, 2025	73.20	73.20	72.91	72.91	71.82	-0.19%	4,559
Jun 4, 2025	73.70	73.77	73.05	73.05	71.96	-0.99%	9,172
Jun 3, 2025	74.31	74.31	73.44	73.78	72.68	-0.25%	6,118
Jun 2, 2025	73.51	74.00	73.28	73.96	72.86	0.54%	37,863
May 30, 2025	72.97	73.66	72.97	73.57	72.47	0.94%	8,986
May 29, 2025	72.71	72.99	72.58	72.88	71.79	0.55%	3,622
May 28, 2025	73.23	73.23	72.38	72.48	71.40	-1.43%	27,209
May 27, 2025	73.54	73.65	73.10	73.54	72.44	0.49%	10,849
May 23, 2025	72.65	73.23	72.12	73.18	72.09	1.12%	21,683
May 22, 2025	72.66	72.66	71.95	72.37	71.29	-0.92%	9,842
May 21, 2025	73.90	73.90	73.01	73.04	71.95	-1.26%	6,201
May 20, 2025	73.63	74.03	73.63	73.97	72.87	0.79%	6,303
May 19, 2025	72.62	73.39	72.62	73.39	72.30	0.63%	7,225
May 16, 2025	72.06	72.93	72.06	72.93	71.84	1.01%	4,756
May 15, 2025	71.15	72.22	71.04	72.20	71.12	2.28%	28,376
May 14, 2025	70.80	70.80	70.11	70.59	69.54	-0.30%	5,888