Jackson Financial Inc (JXN) Historical Stock Data
72.27 ↑1.11 (1.55%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, JXN is up 0.01% a day on average. There have been 15 days where Jackson Financial Inc closed green and 15 days where JXN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 70.22 | 71.16 | ↑$0.94 (1.34%) | 69.86 | 71.66 | 482.69K |
| 2024-05-02 | 69.84 | 69.42 | ↓$0.42 (-0.60%) | 69.21 | 70.60 | 532.13K |
| 2024-05-01 | 68.48 | 69.10 | ↑$0.62 (0.91%) | 68.33 | 70.18 | 643.51K |
| 2024-04-30 | 69.22 | 68.32 | ↓$0.90 (-1.30%) | 68.16 | 69.73 | 562.16K |
| 2024-04-29 | 69.31 | 69.88 | ↑$0.57 (0.82%) | 68.98 | 70.53 | 538.69K |
| 2024-04-26 | 69.88 | 69.56 | ↓$0.32 (-0.46%) | 69.00 | 70.84 | 680.17K |
| 2024-04-25 | 69.50 | 69.58 | ↑$0.08 (0.12%) | 68.27 | 70.16 | 755.19K |
| 2024-04-24 | 69.25 | 70.60 | ↑$1.35 (1.95%) | 68.88 | 70.98 | 0.94M |
| 2024-04-23 | 67.32 | 69.53 | ↑$2.21 (3.28%) | 66.51 | 69.61 | 822.12K |
| 2024-04-22 | 65.58 | 67.05 | ↑$1.47 (2.24%) | 65.30 | 67.67 | 523.71K |
| 2024-04-19 | 64.36 | 65.20 | ↑$0.84 (1.31%) | 64.04 | 65.57 | 775.44K |
| 2024-04-18 | 64.07 | 64.39 | ↑$0.32 (0.50%) | 63.85 | 65.20 | 757.26K |
| 2024-04-17 | 64.54 | 63.56 | ↓$0.98 (-1.52%) | 63.25 | 65.06 | 588.85K |
| 2024-04-16 | 64.20 | 64.00 | ↓$0.20 (-0.31%) | 63.16 | 64.31 | 736.14K |
| 2024-04-15 | 65.18 | 64.16 | ↓$1.02 (-1.56%) | 63.68 | 65.79 | 697.30K |
| 2024-04-12 | 64.83 | 63.38 | ↓$1.45 (-2.24%) | 62.81 | 65.28 | 673.52K |
| 2024-04-11 | 65.67 | 65.37 | ↓$0.30 (-0.46%) | 64.15 | 65.67 | 586.12K |
| 2024-04-10 | 64.96 | 65.57 | ↑$0.61 (0.94%) | 64.49 | 66.94 | 706.56K |
| 2024-04-09 | 66.25 | 64.96 | ↓$1.29 (-1.95%) | 64.74 | 66.66 | 609.41K |
| 2024-04-08 | 66.77 | 66.26 | ↓$0.51 (-0.76%) | 66.06 | 67.05 | 451.78K |
| 2024-04-05 | 66.37 | 66.54 | ↑$0.17 (0.26%) | 66.14 | 66.95 | 806.87K |
| 2024-04-04 | 68.29 | 66.02 | ↓$2.27 (-3.32%) | 65.98 | 68.97 | 522.44K |
| 2024-04-03 | 65.57 | 67.50 | ↑$1.93 (2.94%) | 65.57 | 67.72 | 465.52K |
| 2024-04-02 | 65.81 | 65.77 | ↓$0.04 (-0.06%) | 65.43 | 66.41 | 610.97K |
| 2024-04-01 | 66.42 | 66.15 | ↓$0.27 (-0.41%) | 65.42 | 66.69 | 482.40K |
| 2024-03-28 | 66.11 | 66.14 | ↑$0.03 (0.05%) | 65.80 | 67.10 | 596.58K |
| 2024-03-27 | 65.14 | 66.14 | ↑$1.00 (1.54%) | 64.42 | 66.17 | 486.62K |
| 2024-03-26 | 64.95 | 64.59 | ↓$0.36 (-0.55%) | 64.40 | 65.16 | 565.77K |
| 2024-03-25 | 64.32 | 64.71 | ↑$0.39 (0.61%) | 64.03 | 65.19 | 498.91K |
| 2024-03-22 | 66.04 | 64.07 | ↓$1.97 (-2.98%) | 63.95 | 66.09 | 366.60K |
Create an account or log in to view more rows.
$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
$JXN To the moon!!
$JXN not yet time to short
$JXN Shorts talk the talk but cant walk the walk
$JXN breaking out of this wedge sooner than later
$JXN Spike it!