Jackson Financial Inc (JXN)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.98 | 10.3563602814 | 86.71 | 95.82 | 86.515 | 518396 | 91.25109917 | CS |
| 4 | 6.6 | 7.40823885958 | 89.09 | 95.82 | 82.71 | 481674 | 88.83739977 | CS |
| 12 | -4.96 | -4.92796820666 | 100.65 | 115.22 | 82.71 | 678046 | 97.01314599 | CS |
| 26 | 12.99 | 15.707376058 | 82.7 | 115.22 | 66.525 | 680915 | 91.51704087 | CS |
| 52 | 45.86 | 92.0329119005 | 49.83 | 115.22 | 48 | 726227 | 77.29539284 | CS |
| 156 | 54.3 | 131.191108964 | 41.39 | 115.22 | 23.56 | 948446 | 46.99325094 | CS |
| 260 | 71.18 | 290.412076703 | 24.51 | 115.22 | 23.56 | 1072254 | 43.94211676 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 95.69 | 3.11 | 3.36 | 93.73 | 96.38 | 93.0326 | 669639 |
| 1737157200 | 92.58 | 0.15 | 0.16 | 93.82 | 94 | 92.07 | 444816 |
| 1737070800 | 92.43 | 0.24 | 0.26 | 91.82 | 93.02 | 91.12 | 488211 |
| 1736984400 | 92.19 | 3.44 | 3.88 | 91.98 | 92.55 | 91.135 | 490109 |
| 1736898000 | 88.75 | 3.3 | 3.86 | 86.71 | 88.9975 | 86.515 | 650447 |
| 1736811600 | 85.45 | 0.9 | 1.06 | 82.71 | 85.7948 | 82.71 | 616329 |
| 1736552400 | 84.55 | -4.06 | -4.58 | 85.71 | 85.97 | 83.41 | 608852 |
| 1736379600 | 88.61 | -1.25 | -1.39 | 89.28 | 90.51 | 87.55 | 693711 |
| 1736293200 | 89.86 | -0.09 | -0.10 | 90.44 | 90.72 | 88.1 | 640214 |
| 1736206800 | 89.95 | 0.59 | 0.66 | 90.095 | 91.89 | 89 | 608334 |
| 1735947600 | 89.36 | 1.59 | 1.81 | 88.23 | 89.43 | 87.82 | 469475 |
| 1735861200 | 87.77 | 0.69 | 0.79 | 88.025 | 89.52 | 87.48 | 617306 |
| 1735688400 | 87.08 | 0.36 | 0.42 | 87.05 | 88.22 | 86.74 | 413497 |
| 1735602000 | 86.72 | -1.3 | -1.48 | 86.435 | 87.71 | 85.55 | 242593 |
| 1735342800 | 88.02 | -1.83 | -2.04 | 88.7887 | 89.68 | 87.05 | 269985 |
| 1735256400 | 89.85 | 0.35 | 0.39 | 88.7 | 90.24 | 88.53 | 268198 |
| 1735077840 | 89.5 | 0.4 | 0.45 | 89.09 | 89.84 | 88.63 | 184714 |
| 1734997200 | 89.1 | 0.82 | 0.93 | 87.72 | 89.18 | 87.26 | 340897 |
| 1734738000 | 88.28 | 1.95 | 2.26 | 85.28 | 89.57 | 85.1924 | 1858010 |
| 1734651600 | 86.33 | 1.42 | 1.67 | 87.13 | 88 | 86.0864 | 645508 |
| 1734565200 | 84.91 | -5.46 | -6.04 | 91.17 | 91.45 | 84 | 881993 |
| 1734478800 | 90.37 | -2.08 | -2.25 | 91.78 | 92.26 | 90.31 | 991557 |
| 1734392400 | 92.45 | 0.9 | 0.98 | 90.5547 | 92.67 | 90.5547 | 889424 |
| 1734133200 | 91.55 | -0.16 | -0.17 | 92.49 | 93.68 | 90.85 | 562809 |
| 1734046800 | 91.71 | 1.11 | 1.23 | 90.95 | 92.851 | 90.5 | 719976 |
| 1733960400 | 90.6 | 0.72 | 0.80 | 91 | 91.23 | 89.29 | 943057 |
| 1733874000 | 89.88 | -4.44 | -4.71 | 93.77 | 94.5 | 89.87 | 746778 |
| 1733787600 | 94.32 | -3.53 | -3.61 | 98.25 | 98.25 | 94.3 | 712339 |
| 1733528400 | 97.85 | -0.33 | -0.34 | 98.35 | 98.67 | 96.6 | 791485 |
| 1733442000 | 98.18 | -1.44 | -1.45 | 98.985 | 99.28 | 96.325 | 687306 |
| 1733355600 | 99.62 | 0.64 | 0.65 | 99.7 | 100.17 | 98.67 | 534965 |
| 1733269200 | 98.98 | -1.4 | -1.39 | 100.89 | 101.695 | 98.44 | 395597 |
| 1733182800 | 100.38 | 0.19 | 0.19 | 101.75 | 101.94 | 99.945 | 715599 |
| 1732917840 | 100.19 | 0.06 | 0.06 | 101.355 | 102.22 | 100.05 | 332047 |
| 1732750800 | 100.13 | -2.3 | -2.25 | 102.855 | 103.43 | 99.85 | 897825 |
| 1732664400 | 102.43 | -0.78 | -0.76 | 102.1 | 102.6 | 100.295 | 416963 |
| 1732578000 | 103.21 | 1.33 | 1.31 | 104.12 | 104.12 | 101.66 | 918490 |
| 1732318800 | 101.88 | 2.99 | 3.02 | 98.84 | 102.08 | 98.82 | 708923 |
| 1732232400 | 98.89 | 0.35 | 0.36 | 99.49 | 99.93 | 97.09 | 615216 |
| 1732146000 | 98.54 | -0.92 | -0.92 | 99.48 | 100.11 | 97.5051 | 543925 |
| 1732059600 | 99.46 | -1.38 | -1.37 | 98.8025 | 100.04 | 98.155 | 583667 |
| 1731973200 | 100.84 | 0.21 | 0.21 | 100.24 | 101.6 | 100.0694 | 522820 |
| 1731714000 | 100.63 | 0.14 | 0.14 | 100.355 | 101.47 | 98.95 | 904989 |
| 1731627600 | 100.49 | -7.71 | -7.13 | 108.005 | 108.005 | 98.9 | 1082447 |
| 1731541200 | 108.2 | -1.76 | -1.60 | 110.19 | 112.27 | 108.04 | 636277 |
| 1731454800 | 109.96 | -3.33 | -2.94 | 113.25 | 114.46 | 109.56 | 656175 |
| 1731368400 | 113.29 | 5 | 4.62 | 111.07 | 115.22 | 110.41 | 775019 |
| 1731109200 | 108.29 | -2.7 | -2.43 | 110.49 | 111.5 | 106.8336 | 703103 |
| 1731022800 | 110.99 | -2.75 | -2.42 | 110.51 | 114.0245 | 107.5 | 1126090 |
| 1730936400 | 113.74 | 13.33 | 13.28 | 110.765 | 115.09 | 110.21 | 1874942 |
| 1730850000 | 100.41 | 2.21 | 2.25 | 98.85 | 101.17 | 98.85 | 520202 |
| 1730763600 | 98.2 | -0.12 | -0.12 | 98.03 | 99.31 | 97.5925 | 610896 |
| 1730500800 | 98.32 | -1.63 | -1.63 | 100.47 | 101.4574 | 98.09 | 526534 |
| 1730414400 | 99.95 | -2.82 | -2.74 | 102.7 | 102.7 | 99.92 | 608137 |
| 1730328000 | 102.77 | 0.8 | 0.78 | 101.83 | 104.05 | 101.694 | 513003 |
| 1730241600 | 101.97 | 0.61 | 0.60 | 100.65 | 102.37 | 100.27 | 1090766 |
| 1730155200 | 101.36 | 3.11 | 3.17 | 99.61 | 102.2399 | 99.6 | 609627 |
| 1729896000 | 98.25 | -1.23 | -1.24 | 100.38 | 100.87 | 97.36 | 480856 |
| 1729809600 | 99.48 | 1.79 | 1.83 | 98.49 | 99.48 | 97.135 | 494718 |
| 1729723200 | 97.69 | -1.23 | -1.24 | 98 | 99.2 | 96.43 | 384682 |
| 1729636800 | 98.92 | 1.51 | 1.55 | 97.31 | 99.05 | 96.42 | 402148 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
