Jackson Financial Inc (JXN)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.85 | 4.6553808948 | 82.7 | 88.7 | 81.79 | 743596 | 85.29049292 | CS |
| 4 | 11.67 | 15.5849358974 | 74.88 | 88.7 | 71.87 | 657289 | 80.57205392 | CS |
| 12 | 14.68 | 20.4257687491 | 71.87 | 88.7 | 68.51 | 666524 | 76.30404432 | CS |
| 26 | 36.21 | 71.9308700834 | 50.34 | 88.7 | 48 | 770550 | 66.04099407 | CS |
| 52 | 53.71 | 163.550548112 | 32.84 | 88.7 | 31.4 | 888489 | 51.95937852 | CS |
| 156 | 62.04 | 253.121175031 | 24.51 | 88.7 | 23.56 | 1139546 | 39.11262113 | CS |
| 260 | 62.04 | 253.121175031 | 24.51 | 88.7 | 23.56 | 1139546 | 39.11262113 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292800 | 87.18 | -0.66 | -0.75 | 88.29 | 88.7 | 86.68 | 623207 |
| 1722033600 | 87.84 | 2.53 | 2.97 | 86.8 | 88.12 | 86.1 | 689303 |
| 1721947200 | 85.31 | 2 | 2.40 | 83.71 | 86.81 | 83.6 | 1011261 |
| 1721860800 | 83.31 | -2.19 | -2.56 | 84.97 | 86.09 | 83.27 | 616466 |
| 1721774400 | 85.5 | 1.4 | 1.66 | 83.8 | 86.08 | 83.12 | 794012 |
| 1721688000 | 84.1 | 1.81 | 2.20 | 82.7 | 84.36 | 81.79 | 606937 |
| 1721428800 | 82.29 | 0.14 | 0.17 | 82.17 | 83.114 | 81.63 | 505434 |
| 1721342400 | 82.15 | -0.91 | -1.10 | 83.04 | 85.41 | 81.71 | 603954 |
| 1721256000 | 83.06 | 0.01 | 0.01 | 82.16 | 84.08 | 81.96 | 793132 |
| 1721169600 | 83.05 | 1.99 | 2.45 | 81.59 | 83.91 | 80.925 | 951582 |
| 1721083200 | 81.06 | 3.14 | 4.03 | 78.87 | 82.13 | 78.12 | 1155834 |
| 1720824000 | 77.92 | 0.23 | 0.30 | 77.78 | 79.19 | 77.2228 | 518211 |
| 1720737600 | 77.69 | 0.81 | 1.05 | 78.32 | 78.96 | 77.42 | 727241 |
| 1720651200 | 76.88 | 3.31 | 4.50 | 74.73 | 76.89 | 74.27 | 549148 |
| 1720564800 | 73.57 | 0.32 | 0.44 | 72.69 | 74.72 | 71.87 | 548406 |
| 1720478400 | 73.25 | -0.59 | -0.80 | 74.2 | 75.085 | 72.95 | 656773 |
| 1720219200 | 73.84 | -1.5 | -1.99 | 75.3 | 75.45 | 73.18 | 529718 |
| 1720040640 | 75.34 | -0.14 | -0.19 | 75.96 | 76.4186 | 75.22 | 307185 |
| 1719960000 | 75.48 | 0.49 | 0.65 | 74.5 | 75.65 | 74.4874 | 444007 |
| 1719873600 | 74.99 | 1.75 | 2.39 | 74.88 | 75.67 | 73.71 | 479884 |
| 1719614400 | 73.24 | 0 | 0.00 | 73.24 | 73.24 | 73.24 | 0 |
| 1719528000 | 73.24 | 0.4 | 0.55 | 72.76 | 73.35 | 71.94 | 472481 |
| 1719441600 | 72.84 | -0.48 | -0.65 | 72.95 | 73.32 | 72.36 | 624108 |
| 1719355200 | 73.32 | -0.13 | -0.18 | 73.21 | 73.8 | 72.78 | 522175 |
| 1719268800 | 73.45 | 0.86 | 1.18 | 72.63 | 74.49 | 72.28 | 633453 |
| 1719009600 | 72.59 | 0.02 | 0.03 | 72.29 | 72.645 | 71.65 | 3169710 |
| 1718923200 | 72.57 | 1.1 | 1.54 | 71.56 | 72.69 | 71.35 | 707589 |
| 1718750400 | 71.47 | 0.1 | 0.14 | 71.21 | 72.735 | 70.9182 | 674569 |
| 1718664000 | 71.37 | 2.17 | 3.14 | 69.2 | 71.44 | 68.51 | 741328 |
| 1718404800 | 69.2 | -3.67 | -5.04 | 71.42 | 71.94 | 68.95 | 814296 |
| 1718318400 | 72.87 | -0.45 | -0.61 | 72.93 | 73.15 | 71.18 | 903476 |
| 1718232000 | 73.32 | 2.31 | 3.25 | 72.36 | 73.91 | 72.21 | 638761 |
| 1718145600 | 71.01 | -2.39 | -3.26 | 73.11 | 73.28 | 70.855 | 699558 |
| 1718059200 | 73.4 | 0.25 | 0.34 | 72.3 | 73.68 | 71.92 | 610093 |
| 1717800000 | 73.15 | 0.68 | 0.94 | 73.12 | 73.78 | 72.48 | 415605 |
| 1717713600 | 72.47 | -1.64 | -2.21 | 73.37 | 74.44 | 71.8914 | 479827 |
| 1717627200 | 74.11 | 1.21 | 1.66 | 73.56 | 74.58 | 72.38 | 637151 |
| 1717540800 | 72.9 | -2.56 | -3.39 | 74.9 | 75.22 | 72.25 | 465543 |
| 1717454400 | 75.46 | -0.55 | -0.72 | 76.01 | 77 | 74.89 | 437662 |
| 1717195200 | 76.01 | 0.42 | 0.56 | 75.73 | 76.18 | 74.45 | 766473 |
| 1717108800 | 75.59 | 0.14 | 0.19 | 75.64 | 76.56 | 75.2 | 360871 |
| 1717022400 | 75.45 | -1.07 | -1.40 | 75.46 | 77 | 75.15 | 501556 |
| 1716936000 | 76.52 | -1.48 | -1.90 | 78.27 | 78.59 | 76.06 | 348646 |
| 1716590400 | 78 | 0.39 | 0.50 | 78.16 | 78.6764 | 77.32 | 441653 |
| 1716504000 | 77.61 | -0.09 | -0.12 | 78.36 | 78.81 | 77.06 | 464204 |
| 1716417600 | 77.7 | -0.33 | -0.42 | 77.58 | 78.1997 | 76.72 | 510232 |
| 1716331200 | 78.03 | 1.42 | 1.85 | 76.44 | 78.29 | 76.0676 | 495369 |
| 1716244800 | 76.61 | -1.36 | -1.74 | 78.12 | 78.86 | 76.59 | 689657 |
| 1715985600 | 77.97 | 2.27 | 3.00 | 76.37 | 78.465 | 75.8363 | 710081 |
| 1715899200 | 75.7 | -0.17 | -0.22 | 76 | 76.175 | 75.2 | 454752 |
| 1715812800 | 75.87 | 0.13 | 0.17 | 76.52 | 76.9 | 75.1 | 531425 |
| 1715726400 | 75.74 | 0.41 | 0.54 | 74.62 | 75.76 | 73.84 | 575239 |
| 1715640000 | 75.33 | -0.29 | -0.38 | 75.86 | 76.5 | 75.18 | 541080 |
| 1715380800 | 75.62 | -3.03 | -3.85 | 78.59 | 78.895 | 74.8 | 784734 |
| 1715294400 | 78.65 | 5.24 | 7.14 | 76.79 | 81.52 | 75.95 | 1121678 |
| 1715208000 | 73.41 | 0.5 | 0.69 | 72.59 | 73.97 | 71.87 | 769619 |
| 1715121600 | 72.91 | 0.65 | 0.90 | 72.14 | 73.315 | 72.14 | 502722 |
| 1715035200 | 72.26 | 1.1 | 1.55 | 71.87 | 72.995 | 71.6401 | 619495 |
| 1714776000 | 71.16 | 1.74 | 2.51 | 70.22 | 71.66 | 69.86 | 482688 |
| 1714689600 | 69.42 | 0.32 | 0.46 | 69.84 | 70.6 | 69.21 | 532130 |
| 1714603200 | 69.1 | 0.78 | 1.14 | 68.48 | 70.18 | 68.33 | 643497 |
| 1714516800 | 68.32 | -1.56 | -2.23 | 69.22 | 69.73 | 68.16 | 562162 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
