JXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	32.00	32.00	32.00	32.00	32.00	2.27%	86
Oct 1, 2026	31.15	31.30	31.14	31.29	31.29	-0.06%	1,864
Sep 30, 2026	31.42	31.51	31.31	31.31	31.31	-0.57%	2,014
Sep 29, 2026	31.33	31.67	31.33	31.49	31.49	0.98%	2,572
Sep 28, 2026	31.16	31.33	31.16	31.18	31.18	-1.70%	3,223
Sep 25, 2026	31.58	31.76	31.58	31.73	31.72	0.25%	1,070
Sep 24, 2026	31.27	31.72	31.27	31.64	31.64	0.26%	2,155
Sep 23, 2026	31.66	31.66	31.56	31.56	31.56	-1.22%	2,020
Sep 22, 2026	31.99	32.01	31.95	31.95	31.95	0.38%	970
Sep 21, 2026	31.75	31.83	31.50	31.83	31.83	1.58%	4,442
Sep 18, 2026	31.25	31.34	31.24	31.34	31.34	0.87%	1,254
Sep 17, 2026	31.05	31.07	30.98	31.07	31.07	1.95%	1,207
Sep 16, 2026	30.58	30.74	30.47	30.47	30.47	0.88%	3,016
Sep 15, 2026	30.42	30.42	30.21	30.21	30.21	-0.74%	259
Sep 14, 2026	30.40	30.51	30.27	30.43	30.43	-2.14%	4,099
Sep 11, 2026	31.17	31.20	31.07	31.10	31.10	0.71%	1,024
Sep 10, 2026	31.24	31.24	30.88	30.88	30.88	-2.20%	709
Sep 9, 2026	31.71	31.71	31.57	31.57	31.57	-0.39%	808
Sep 8, 2026	31.94	31.94	31.69	31.69	31.69	0.71%	2,374
Sep 4, 2026	31.34	31.47	31.34	31.47	31.47	0.72%	447
Sep 3, 2026	30.75	31.25	30.75	31.25	31.25	1.46%	2,284
Sep 2, 2026	30.81	30.81	30.68	30.80	30.80	0.58%	831
Sep 1, 2026	30.73	30.73	30.62	30.62	30.62	-1.64%	378
Aug 31, 2026	31.28	31.28	31.13	31.13	31.13	-0.95%	203
Aug 28, 2026	31.70	31.70	31.43	31.43	31.43	-1.10%	787
Aug 27, 2026	31.78	31.78	31.78	31.78	31.78	0.53%	160
Aug 26, 2026	31.53	31.63	31.52	31.61	31.61	0.46%	1,585
Aug 25, 2026	31.43	31.50	31.43	31.46	31.46	1.08%	1,553
Aug 24, 2026	31.20	31.25	31.13	31.13	31.13	-1.57%	1,706
Aug 21, 2026	31.63	31.65	31.59	31.62	31.62	0.94%	895
Aug 20, 2026	31.42	31.45	31.31	31.33	31.33	-0.88%	1,159
Aug 19, 2026	31.65	31.65	31.61	31.61	31.61	-0.57%	346
Aug 18, 2026	32.06	32.06	31.79	31.79	31.79	-2.46%	1,343
Aug 17, 2026	32.58	32.81	32.58	32.59	32.59	-0.33%	633
Aug 14, 2026	32.76	32.76	32.64	32.70	32.69	0.36%	733
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