JXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	32.76	32.76	32.76	32.76	-	0.57%	235
Aug 13, 2026	32.74	32.74	32.58	32.58	32.58	-0.46%	637
Aug 12, 2026	32.60	32.79	32.57	32.73	32.73	2.11%	1,051
Aug 11, 2026	32.10	32.10	32.02	32.05	32.05	-0.07%	866
Aug 10, 2026	32.25	32.25	32.07	32.07	32.07	0.22%	1,993
Aug 7, 2026	31.81	32.00	31.81	32.00	32.00	1.26%	1,845
Aug 6, 2026	31.89	31.89	31.61	31.61	31.60	-1.56%	1,158
Aug 5, 2026	32.37	32.37	32.10	32.10	32.10	-0.37%	1,606
Aug 4, 2026	31.92	32.34	31.92	32.22	32.22	2.63%	1,592
Aug 3, 2026	31.00	31.40	31.00	31.40	31.40	2.81%	2,567
Jul 31, 2026	30.42	30.54	30.42	30.54	30.54	1.24%	2,071
Jul 30, 2026	29.81	30.17	29.81	30.17	30.17	4.38%	1,151
Jul 29, 2026	29.69	29.69	28.87	28.90	28.90	-2.87%	4,492
Jul 28, 2026	29.68	29.90	29.31	29.75	29.75	-1.34%	1,803
Jul 27, 2026	30.32	30.32	29.97	30.16	30.16	0.31%	1,322
Jul 24, 2026	30.14	30.14	30.07	30.07	30.06	-2.42%	782
Jul 23, 2026	31.01	31.01	30.77	30.81	30.81	-0.65%	628
Jul 22, 2026	30.97	31.16	30.97	31.01	31.01	-0.68%	1,627
Jul 21, 2026	30.77	31.23	30.77	31.23	31.23	2.56%	5,665
Jul 20, 2026	30.90	30.90	30.45	30.45	30.45	-0.28%	1,469
Jul 17, 2026	30.51	30.80	30.51	30.53	30.53	-0.06%	2,342
Jul 16, 2026	30.67	30.67	30.51	30.55	30.55	-3.04%	1,331
Jul 15, 2026	31.58	31.58	31.42	31.51	31.51	0.43%	2,024
Jul 14, 2026	31.37	31.37	31.37	31.37	31.37	0.04%	564
Jul 13, 2026	31.54	31.54	31.30	31.36	31.36	-1.93%	966
Jul 10, 2026	31.98	31.98	31.98	31.98	31.98	-0.82%	281
Jul 9, 2026	32.14	32.38	32.14	32.24	32.24	1.52%	2,285
Jul 8, 2026	31.47	31.76	31.47	31.76	31.76	0.68%	962
Jul 7, 2026	31.74	31.74	31.54	31.54	31.54	-1.42%	391
Jul 6, 2026	32.08	32.10	32.00	32.00	32.00	1.62%	1,337
Jul 2, 2026	32.05	32.22	31.29	31.49	31.49	-1.19%	966
Jul 1, 2026	31.87	31.87	31.87	31.87	31.87	-2.56%	64
Jun 30, 2026	32.48	32.71	32.48	32.71	32.71	1.74%	1,296
Jun 29, 2026	32.15	32.15	32.15	32.15	32.15	1.93%	351
Jun 26, 2026	31.37	31.54	31.37	31.54	31.54	0.47%	455
Jun 25, 2026	31.39	31.39	31.39	31.39	31.39	-0.82%	985
Jun 24, 2026	31.68	31.68	31.65	31.65	31.65	-0.26%	274
Jun 23, 2026	31.92	31.92	31.73	31.73	31.73	-2.63%	953
Jun 22, 2026	32.90	32.90	32.52	32.59	32.58	-0.92%	326
Jun 18, 2026	32.47	32.89	32.47	32.89	32.89	1.84%	265
Jun 17, 2026	32.53	32.84	32.29	32.29	32.29	-0.06%	1,737
Jun 16, 2026	32.59	32.59	32.31	32.31	32.31	-1.30%	842
Jun 15, 2026	32.85	32.85	32.74	32.74	32.74	3.36%	1,867
Jun 12, 2026	31.51	31.75	31.51	31.67	31.67	0.26%	1,434
Jun 11, 2026	30.50	31.61	30.50	31.59	31.59	2.30%	2,331
Jun 10, 2026	31.13	31.13	30.88	30.88	30.88	-2.40%	2,855
Jun 9, 2026	32.05	32.05	30.76	31.64	31.64	-0.04%	1,170
Jun 8, 2026	31.79	31.79	31.65	31.65	31.65	0.02%	683
Jun 5, 2026	32.55	32.55	31.63	31.64	31.64	-4.80%	2,629
Jun 4, 2026	33.24	33.24	33.24	33.24	33.24	0.44%	277