Jackson Financial Inc (JXN) Historical Stock Data
88.28 ↑1.95 (2.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JXN is down -0.98% a day on average. There have been 10 days where Jackson Financial Inc closed green and 20 days where JXN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 84.55 | 88.28 | ↑$3.73 (4.41%) | 84.55 | 89.57 | 1.96M |
| 2024-12-19 | 87.10 | 86.33 | ↓$0.77 (-0.88%) | 86.09 | 88.00 | 655.69K |
| 2024-12-18 | 91.13 | 84.91 | ↓$6.22 (-6.83%) | 84.00 | 91.45 | 885.98K |
| 2024-12-17 | 91.16 | 90.37 | ↓$0.79 (-0.87%) | 90.31 | 92.26 | 1M |
| 2024-12-16 | 91.65 | 92.45 | ↑$0.80 (0.87%) | 90.55 | 92.67 | 816.36K |
| 2024-12-13 | 93.12 | 91.55 | ↓$1.57 (-1.69%) | 90.85 | 93.68 | 571.66K |
| 2024-12-12 | 90.58 | 91.71 | ↑$1.13 (1.25%) | 90.48 | 92.85 | 727.50K |
| 2024-12-11 | 90.94 | 90.60 | ↓$0.34 (-0.37%) | 89.29 | 91.23 | 0.95M |
| 2024-12-10 | 94.30 | 89.88 | ↓$4.42 (-4.69%) | 89.87 | 94.50 | 751.09K |
| 2024-12-09 | 98.64 | 94.32 | ↓$4.32 (-4.38%) | 94.30 | 98.85 | 717.78K |
| 2024-12-06 | 98.76 | 97.85 | ↓$0.91 (-0.92%) | 96.60 | 98.76 | 795.14K |
| 2024-12-05 | 98.72 | 98.18 | ↓$0.54 (-0.55%) | 96.33 | 99.28 | 703.87K |
| 2024-12-04 | 99.66 | 99.62 | ↓$0.04 (-0.04%) | 98.67 | 100.17 | 538.67K |
| 2024-12-03 | 101.63 | 98.98 | ↓$2.65 (-2.61%) | 98.44 | 101.70 | 399.44K |
| 2024-12-02 | 101.66 | 100.38 | ↓$1.28 (-1.26%) | 99.95 | 101.94 | 720.94K |
| 2024-11-29 | 101.93 | 100.19 | ↓$1.74 (-1.71%) | 100.05 | 102.22 | 336.86K |
| 2024-11-27 | 102.43 | 100.13 | ↓$2.30 (-2.25%) | 99.85 | 103.43 | 0.90M |
| 2024-11-26 | 102.17 | 102.43 | ↑$0.26 (0.25%) | 100.30 | 102.69 | 422.84K |
| 2024-11-25 | 103.00 | 103.21 | ↑$0.21 (0.20%) | 101.66 | 103.66 | 0.93M |
| 2024-11-22 | 98.82 | 101.88 | ↑$3.06 (3.10%) | 98.81 | 102.08 | 717K |
| 2024-11-21 | 99.56 | 98.89 | ↓$0.67 (-0.67%) | 97.09 | 99.98 | 619.80K |
| 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 |
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