JXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	33.21	33.21	33.04	33.09	33.09	-1.12%	1,496
Jun 2, 2026	33.53	33.53	33.47	33.47	33.47	-0.43%	906
Jun 1, 2026	33.30	33.61	33.30	33.61	33.61	2.35%	490
May 29, 2026	32.18	32.84	32.18	32.84	32.84	2.47%	1,289
May 28, 2026	32.15	32.15	32.05	32.05	32.05	1.50%	396
May 27, 2026	31.48	31.58	31.48	31.58	31.58	0.54%	1,332
May 26, 2026	31.34	31.41	31.34	31.41	31.40	0.97%	606
May 22, 2026	31.11	31.11	31.11	31.11	31.10	-0.06%	91
May 21, 2026	31.12	31.12	31.12	31.12	31.12	1.44%	173
May 20, 2026	30.31	30.68	30.31	30.68	30.68	1.76%	5,130
May 19, 2026	30.21	30.37	30.15	30.15	30.15	-1.24%	4,899
May 18, 2026	30.65	30.65	30.26	30.53	30.53	-1.13%	2,407
May 15, 2026	31.17	31.17	30.88	30.88	30.88	-2.45%	1,233
May 14, 2026	31.74	31.74	31.64	31.66	31.65	1.44%	1,303
May 13, 2026	30.90	31.33	30.90	31.21	31.21	1.49%	1,353
May 12, 2026	30.59	30.75	30.28	30.75	30.75	-0.83%	3,174
May 11, 2026	31.04	31.09	30.96	31.01	31.01	-0.30%	5,976
May 8, 2026	30.98	31.10	30.93	31.10	31.10	0.52%	7,714
May 7, 2026	30.71	30.94	30.71	30.94	30.94	0.12%	286
May 6, 2026	30.47	30.90	30.47	30.90	30.90	3.01%	2,124
May 5, 2026	29.99	30.00	29.99	30.00	30.00	0.75%	436
May 4, 2026	29.63	29.82	29.59	29.78	29.78	1.31%	1,262
May 1, 2026	28.98	29.44	28.98	29.40	29.39	1.35%	5,133
Apr 30, 2026	28.97	29.02	28.67	29.00	29.00	1.65%	2,734
Apr 29, 2026	28.50	28.53	28.50	28.53	28.53	-0.34%	538
Apr 28, 2026	28.60	28.63	28.60	28.63	28.63	-1.53%	908
Apr 27, 2026	29.02	29.07	28.98	29.07	29.07	0.01%	2,579
Apr 24, 2026	28.96	29.07	28.74	29.07	29.07	1.08%	4,519
Apr 23, 2026	29.06	29.06	28.76	28.76	28.76	-1.21%	660
Apr 22, 2026	29.11	29.11	29.11	29.11	29.11	1.90%	81
Apr 21, 2026	28.75	28.76	28.57	28.57	28.57	-0.04%	1,751
Apr 20, 2026	28.48	28.58	28.48	28.58	28.58	-0.01%	365
Apr 17, 2026	28.80	28.80	28.58	28.58	28.58	1.12%	308
Apr 16, 2026	28.16	28.27	28.15	28.27	28.27	-0.17%	1,496
Apr 15, 2026	28.25	28.32	28.20	28.32	28.32	1.67%	3,535
Apr 14, 2026	27.90	27.93	27.85	27.85	27.85	1.67%	2,143
Apr 13, 2026	27.12	27.39	27.12	27.39	27.39	3.11%	251
Apr 10, 2026	26.50	26.70	26.50	26.57	26.57	0.84%	2,619
Apr 9, 2026	26.61	26.61	26.10	26.35	26.35	0.37%	3,669
Apr 8, 2026	26.22	26.25	26.22	26.25	26.25	3.06%	687
Apr 7, 2026	25.33	25.47	25.33	25.47	25.47	0.79%	14,181
Apr 6, 2026	25.27	25.30	25.15	25.27	25.27	0.25%	2,641
Apr 2, 2026	24.86	25.21	24.86	25.21	25.21	0.53%	2,401