Jackson Financial Inc (JXN) Historical Stock Data
98.15 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JXN is down 0.00% a day on average. There have been 18 days where Jackson Financial Inc closed green and 12 days where JXN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 99.08 | 98.15 | ↓$0.93 (-0.94%) | 97.97 | 100.05 | 350.25K |
| 2025-12-03 | 97.65 | 99.97 | ↑$2.32 (2.38%) | 97.48 | 100.32 | 526.45K |
| 2025-12-02 | 98.80 | 97.47 | ↓$1.33 (-1.35%) | 97.36 | 98.95 | 469.84K |
| 2025-12-01 | 98.00 | 97.80 | ↓$0.20 (-0.20%) | 97.67 | 99.10 | 523.88K |
| 2025-11-28 | 97.85 | 98.01 | ↑$0.16 (0.16%) | 97.63 | 98.67 | 227.19K |
| 2025-11-26 | 96.91 | 97.85 | ↑$0.94 (0.97%) | 96.52 | 99.29 | 699.90K |
| 2025-11-25 | 95.32 | 97.11 | ↑$1.79 (1.88%) | 95.07 | 98.47 | 515.37K |
| 2025-11-24 | 93.68 | 94.61 | ↑$0.93 (0.99%) | 93.59 | 95.72 | 1.22M |
| 2025-11-21 | 92.16 | 93.84 | ↑$1.68 (1.82%) | 91.94 | 95.08 | 471.81K |
| 2025-11-20 | 93.40 | 91.82 | ↓$1.58 (-1.69%) | 91.17 | 94.85 | 390.34K |
| 2025-11-19 | 91.65 | 92.61 | ↑$0.96 (1.05%) | 91.46 | 93.14 | 402.12K |
| 2025-11-18 | 90.06 | 91.45 | ↑$1.39 (1.54%) | 89.67 | 92.72 | 437.02K |
| 2025-11-17 | 93.19 | 90.62 | ↓$2.57 (-2.76%) | 89.85 | 93.68 | 452.62K |
| 2025-11-14 | 93.89 | 94.47 | ↑$0.58 (0.62%) | 93.00 | 95.06 | 419.62K |
| 2025-11-13 | 95.22 | 94.23 | ↓$0.99 (-1.04%) | 93.89 | 96.37 | 486.16K |
| 2025-11-12 | 93.70 | 94.62 | ↑$0.92 (0.98%) | 93.70 | 95.83 | 592.07K |
| 2025-11-11 | 93.39 | 93.54 | ↑$0.15 (0.16%) | 92.76 | 95.04 | 426.55K |
| 2025-11-10 | 95.36 | 93.09 | ↓$2.27 (-2.38%) | 92.86 | 95.46 | 498.97K |
| 2025-11-07 | 92.04 | 92.88 | ↑$0.84 (0.91%) | 90.00 | 93.46 | 723.45K |
| 2025-11-06 | 94.89 | 92.13 | ↓$2.76 (-2.91%) | 91.64 | 95.60 | 0.95M |
| 2025-11-05 | 100.01 | 93.66 | ↓$6.35 (-6.35%) | 93.31 | 100.01 | 0.95M |
| 2025-11-04 | 98.35 | 100.55 | ↑$2.20 (2.24%) | 97.90 | 101.00 | 728.52K |
| 2025-11-03 | 99.94 | 99.63 | ↓$0.31 (-0.31%) | 98.39 | 100.43 | 505.89K |
| 2025-10-31 | 97.84 | 100.81 | ↑$2.97 (3.04%) | 97.46 | 102.09 | 643.55K |
| 2025-10-30 | 97.37 | 98.59 | ↑$1.22 (1.25%) | 97.33 | 99.84 | 371.87K |
| 2025-10-29 | 97.80 | 97.87 | ↑$0.07 (0.07%) | 96.96 | 99.72 | 524.44K |
| 2025-10-28 | 99.90 | 98.77 | ↓$1.13 (-1.13%) | 98.36 | 101.09 | 369.61K |
| 2025-10-27 | 100.50 | 99.86 | ↓$0.64 (-0.64%) | 99.26 | 101.25 | 428.82K |
| 2025-10-24 | 98.75 | 99.31 | ↑$0.56 (0.57%) | 98.45 | 100.26 | 360.74K |
| 2025-10-23 | 96.81 | 97.74 | ↑$0.93 (0.96%) | 96.77 | 98.33 | 267.83K |
Create an account or log in to view more rows.
$JXN HODL!!!
$JXN Pamp it higher...
$JXN bear trap
$JXN hello
please hold.
$JXN buy the dip.
$JXN I like it
$JXN this market love evrry dips let’s see
$JXN great sale!!!! Buy buy buy
$JXN come on I wana jump up and down
$JXN Green by EOD guarentee