Jackson Financial Inc (JXN) Historical Stock Data
108.50 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JXN is up 0.31% 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 |
|---|---|---|---|---|---|---|
| 2025-12-24 | 107.86 | 108.50 | ↑$0.64 (0.59%) | 107.20 | 109.16 | 183.90K |
| 2025-12-23 | 107.98 | 107.56 | ↓$0.42 (-0.39%) | 107.46 | 108.61 | 330.02K |
| 2025-12-22 | 107.73 | 107.60 | ↓$0.13 (-0.12%) | 106.95 | 109.00 | 334.27K |
| 2025-12-19 | 107.43 | 107.69 | ↑$0.26 (0.24%) | 107.10 | 108.67 | 1.43M |
| 2025-12-18 | 107.38 | 107.44 | ↑$0.06 (0.06%) | 106.61 | 108.37 | 464K |
| 2025-12-17 | 106.94 | 106.80 | ↓$0.14 (-0.13%) | 105.89 | 107.95 | 678.68K |
| 2025-12-16 | 106.62 | 106.71 | ↑$0.09 (0.08%) | 105.70 | 107.16 | 605.59K |
| 2025-12-15 | 106.48 | 106.19 | ↓$0.29 (-0.27%) | 105.84 | 107.61 | 714.50K |
| 2025-12-12 | 106.81 | 105.82 | ↓$0.99 (-0.93%) | 104.62 | 107.08 | 447.36K |
| 2025-12-11 | 104.15 | 105.90 | ↑$1.75 (1.68%) | 103.59 | 106.72 | 512.73K |
| 2025-12-10 | 100.30 | 103.51 | ↑$3.21 (3.20%) | 100.30 | 104.01 | 571.05K |
| 2025-12-09 | 99.53 | 100.66 | ↑$1.13 (1.14%) | 98.96 | 101.55 | 351.25K |
| 2025-12-08 | 99.60 | 98.58 | ↓$1.02 (-1.02%) | 98.35 | 99.67 | 530.03K |
| 2025-12-05 | 97.60 | 98.29 | ↑$0.69 (0.71%) | 97.60 | 99.09 | 487.96K |
| 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 |
Create an account or log in to view more rows.
$JXN cup and handle!
$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