Stockscreener 앱 받기
105.82
0.08%
-0.08
시간 외 거래:
105.82
Jackson Financial Inc 주식 (JXN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $107.1 | $104.6 | $2.46 | 411,861.0 | -0.08% |
| 2025-12-11 | $106.7 | $103.6 | $3.13 | 497,820.0 | +2.31% |
| 2025-12-10 | $104.0 | $100.3 | $3.71 | 570,960.0 | +2.83% |
| 2025-12-09 | $101.5 | $98.95 | $2.59 | 351,246.0 | +2.11% |
| 2025-12-08 | $99.67 | $98.35 | $1.32 | 529,977.0 | +0.30% |
| 2025-12-05 | $99.09 | $97.60 | $1.49 | 487,962.0 | +0.14% |
| 2025-12-04 | $100.0 | $97.97 | $2.08 | 350,248.0 | -1.82% |
| 2025-12-03 | $100.3 | $97.48 | $2.84 | 526,421.0 | +2.56% |
| 2025-12-02 | $98.95 | $97.36 | $1.59 | 469,842.0 | -0.34% |
| 2025-12-01 | $99.10 | $97.67 | $1.43 | 523,878.0 | -0.21% |
| 2025-11-28 | $98.67 | $97.62 | $1.05 | 227,194.0 | +0.16% |
| 2025-11-26 | $99.29 | $96.52 | $2.77 | 699,874.0 | +0.76% |
| 2025-11-25 | $98.47 | $95.06 | $3.41 | 514,952.0 | +2.64% |
| 2025-11-24 | $95.72 | $93.59 | $2.13 | 1,215,676.0 | +0.82% |
| 2025-11-21 | $95.08 | $91.94 | $3.14 | 471,725.0 | +2.20% |
| 2025-11-20 | $94.85 | $91.17 | $3.68 | 390,185.0 | -0.85% |
| 2025-11-19 | $93.14 | $91.46 | $1.68 | 401,971.0 | +1.27% |
| 2025-11-18 | $92.72 | $89.67 | $3.05 | 436,672.0 | +0.92% |
| 2025-11-17 | $93.68 | $89.85 | $3.83 | 452,452.0 | -4.08% |
| 2025-11-14 | $95.06 | $93.00 | $2.06 | 419,616.0 | +0.25% |
| 2025-11-13 | $96.36 | $93.89 | $2.47 | 486,068.0 | -0.41% |
| 2025-11-12 | $95.83 | $93.70 | $2.12 | 592,070.0 | +1.15% |
Jackson Financial Inc 주식 (JXN) 연도별 가격 이력
이 심층 분석에서는 Jackson Financial Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JXN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Jackson Financial Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Jackson Financial Inc 주식 (JXN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $107.1 | $97.36 | $9.72 | 5,132,076.0 | +7.97% |
| 2025-11 | $101.0 | $89.67 | $11.35 | 11,088,834.0 | -2.78% |
| 2025-10 | $104.6 | $93.33 | $11.28 | 10,252,648.0 | -0.41% |
| 2025-09 | $104.4 | $92.81 | $11.59 | 15,936,854.0 | +2.46% |
| 2025-08 | $99.61 | $82.65 | $16.96 | 12,412,568.0 | +12.84% |
| 2025-07 | $90.95 | $84.67 | $6.28 | 10,756,777.0 | -1.39% |
| 2025-06 | $90.28 | $80.25 | $10.03 | 15,081,004.0 | +8.40% |
| 2025-05 | $90.12 | $77.58 | $12.54 | 13,057,936.0 | +5.13% |
| 2025-04 | $87.33 | $64.70 | $22.62 | 17,334,105.0 | -7.01% |
| 2025-03 | $94.14 | $78.65 | $15.49 | 26,178,016.0 | -8.57% |
| 2025-02 | $98.02 | $81.16 | $16.86 | 12,872,470.0 | -2.77% |
| 2025-01 | $98.62 | $83.19 | $15.44 | 10,410,199.0 | +8.22% |
Jackson Financial Inc 주식 (JXN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $101.9 | $84.00 | $17.94 | 12,323,397.0 | -13.44% |
| 2024-11 | $115.2 | $97.09 | $18.13 | 13,615,057.0 | +0.24% |
| 2024-10 | $104.0 | $88.17 | $15.88 | 10,622,670.0 | +9.56% |
| 2024-09 | $92.65 | $77.42 | $15.23 | 13,278,250.0 | +1.40% |
| 2024-08 | $90.10 | $66.53 | $23.57 | 17,024,988.0 | +2.17% |
| 2024-07 | $89.63 | $71.87 | $17.76 | 13,211,207.0 | +18.58% |
| 2024-06 | $77.00 | $68.51 | $8.49 | 13,816,926.0 | -2.30% |
| 2024-05 | $81.52 | $68.33 | $13.19 | 12,297,337.0 | +11.26% |
| 2024-04 | $70.97 | $62.81 | $8.16 | 13,830,045.0 | +3.30% |
| 2024-03 | $67.10 | $54.80 | $12.30 | 21,307,302.0 | +20.15% |
| 2024-02 | $56.08 | $48.00 | $8.08 | 18,874,419.0 | +9.95% |
| 2024-01 | $51.57 | $47.49 | $4.08 | 12,268,190.0 | -2.21% |
Jackson Financial Inc 주식 (JXN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $53.00 | $46.93 | $6.07 | 18,825,528.0 | +7.27% |
| 2023-11 | $47.95 | $36.06 | $11.89 | 16,360,928.0 | +30.02% |
| 2023-10 | $41.60 | $35.27 | $6.33 | 16,999,818.0 | -3.95% |
| 2023-09 | $40.58 | $36.78 | $3.80 | 24,834,455.0 | +1.65% |
| 2023-08 | $39.83 | $31.40 | $8.43 | 36,722,018.0 | +13.87% |
| 2023-07 | $33.99 | $29.29 | $4.71 | 11,931,579.0 | +7.87% |
| 2023-06 | $31.00 | $27.58 | $3.42 | 18,195,703.0 | +10.51% |
| 2023-05 | $36.44 | $26.70 | $9.74 | 25,038,606.0 | -23.08% |
| 2023-04 | $37.99 | $34.39 | $3.60 | 14,951,863.0 | -3.74% |
| 2023-03 | $47.56 | $33.42 | $14.14 | 31,915,737.0 | -17.56% |
| 2023-02 | $49.60 | $44.56 | $5.04 | 22,304,707.0 | +3.04% |
| 2023-01 | $44.27 | $34.32 | $9.95 | 24,281,783.0 | +26.59% |
0.86%
2.59%
자본화:
|
볼륨(24시간):