Jackson Financial Inc (JXN) Historical Stock Data
98.54 ↓0.92 (-0.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JXN is down -0.22% a day on average. There have been 14 days where Jackson Financial Inc closed green and 16 days where JXN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 98.76 | 98.54 | ↓$0.22 (-0.22%) | 97.51 | 100.11 | 548.60K |
| 2024-11-19 | 98.81 | 99.46 | ↑$0.65 (0.66%) | 98.16 | 100.04 | 590.83K |
| 2024-11-18 | 100.17 | 100.84 | ↑$0.67 (0.67%) | 100.07 | 101.60 | 527.99K |
| 2024-11-15 | 100.58 | 100.63 | ↑$0.05 (0.05%) | 98.95 | 101.47 | 0.92M |
| 2024-11-14 | 107.12 | 100.49 | ↓$6.63 (-6.19%) | 98.90 | 108.35 | 1.10M |
| 2024-11-13 | 110.39 | 108.20 | ↓$2.19 (-1.98%) | 108.04 | 112.27 | 642.19K |
| 2024-11-12 | 113.25 | 109.96 | ↓$3.29 (-2.91%) | 109.56 | 114.46 | 657.41K |
| 2024-11-11 | 111.07 | 113.29 | ↑$2.22 (2.00%) | 110.41 | 115.22 | 775.85K |
| 2024-11-08 | 110.49 | 108.29 | ↓$2.20 (-1.99%) | 106.83 | 111.50 | 703.12K |
| 2024-11-07 | 110.51 | 110.99 | ↑$0.48 (0.43%) | 107.50 | 114.02 | 1.13M |
| 2024-11-06 | 108.72 | 113.74 | ↑$5.02 (4.62%) | 108.72 | 115.09 | 1.90M |
| 2024-11-05 | 98.69 | 100.41 | ↑$1.72 (1.74%) | 98.69 | 101.17 | 523.78K |
| 2024-11-04 | 98.30 | 98.20 | ↓$0.10 (-0.10%) | 97.59 | 99.31 | 612.12K |
| 2024-11-01 | 100.47 | 98.32 | ↓$2.15 (-2.14%) | 98.09 | 101.46 | 526.79K |
| 2024-10-31 | 102.29 | 99.95 | ↓$2.34 (-2.29%) | 99.92 | 102.36 | 613.11K |
| 2024-10-30 | 101.24 | 102.77 | ↑$1.53 (1.51%) | 101.24 | 104.05 | 515.34K |
| 2024-10-29 | 100.70 | 101.97 | ↑$1.27 (1.26%) | 100.27 | 102.37 | 1.09M |
| 2024-10-28 | 98.97 | 101.36 | ↑$2.39 (2.41%) | 98.56 | 102.24 | 616.02K |
| 2024-10-25 | 100.38 | 98.25 | ↓$2.13 (-2.12%) | 97.36 | 100.87 | 481.49K |
| 2024-10-24 | 98.49 | 99.48 | ↑$0.99 (1.01%) | 97.14 | 99.48 | 495.80K |
| 2024-10-23 | 98.22 | 97.69 | ↓$0.53 (-0.54%) | 96.43 | 99.20 | 387.17K |
| 2024-10-22 | 96.93 | 98.92 | ↑$1.99 (2.05%) | 96.42 | 99.05 | 407.86K |
| 2024-10-21 | 98.69 | 97.41 | ↓$1.28 (-1.30%) | 96.72 | 98.69 | 537.02K |
| 2024-10-18 | 100.50 | 98.58 | ↓$1.92 (-1.91%) | 98.13 | 100.50 | 541.59K |
| 2024-10-17 | 100.70 | 100.44 | ↓$0.26 (-0.26%) | 100.01 | 101.73 | 629.02K |
| 2024-10-16 | 100.70 | 99.98 | ↓$0.72 (-0.71%) | 99.24 | 100.78 | 670.78K |
| 2024-10-15 | 99.47 | 98.96 | ↓$0.51 (-0.51%) | 98.61 | 100.78 | 0.93M |
| 2024-10-14 | 99.27 | 99.52 | ↑$0.25 (0.25%) | 98.42 | 99.86 | 585.95K |
| 2024-10-11 | 98.14 | 99.01 | ↑$0.87 (0.89%) | 97.79 | 100.28 | 564.45K |
| 2024-10-10 | 99.04 | 98.05 | ↓$0.99 (-1.00%) | 96.19 | 99.04 | 668.62K |
Create an account or log in to view more rows.
$JXN so tired of this pos let's fly already
$JXN when this finally break out we could see huge upside
$JXN I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$JXN Not Selling
Hodling for thousands!
$JXN buying time
added
$JXN just go up
$JXN This week or next…huge pop.
$JXN cup and handle dont play
$JXN we need more volume
$JXN is the dump over