Stockscreener 앱 받기
82.61
2.16%
-1.82
시간 외 거래:
82.61
Jackson Financial Inc 주식 (JXN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-04 | $84.89 | $82.58 | $2.31 | 474,694.0 | -2.16% |
| 2025-06-03 | $85.17 | $82.28 | $2.89 | 1,479,965.0 | +2.17% |
| 2025-06-02 | $82.87 | $80.79 | $2.08 | 782,885.0 | +0.89% |
| 2025-05-30 | $82.44 | $80.82 | $1.62 | 951,485.0 | -1.09% |
| 2025-05-29 | $83.04 | $81.76 | $1.28 | 482,774.0 | +0.85% |
| 2025-05-28 | $84.30 | $82.05 | $2.25 | 408,063.0 | -2.46% |
| 2025-05-27 | $84.20 | $81.39 | $2.81 | 643,701.0 | +4.03% |
| 2025-05-23 | $81.11 | $78.76 | $2.35 | 586,673.0 | -0.42% |
| 2025-05-22 | $81.79 | $80.74 | $1.05 | 636,663.0 | -0.15% |
| 2025-05-21 | $84.27 | $81.32 | $2.95 | 801,221.0 | -4.30% |
| 2025-05-20 | $86.10 | $84.75 | $1.35 | 615,734.0 | -0.30% |
| 2025-05-19 | $85.61 | $82.99 | $2.62 | 503,382.0 | +0.09% |
| 2025-05-16 | $85.79 | $84.94 | $0.8486 | 750,720.0 | +0.02% |
| 2025-05-15 | $86.16 | $84.55 | $1.61 | 539,824.0 | -1.15% |
| 2025-05-14 | $89.83 | $86.15 | $3.67 | 764,049.0 | -3.41% |
| 2025-05-13 | $90.12 | $87.62 | $2.50 | 511,635.0 | +2.37% |
| 2025-05-12 | $89.95 | $86.38 | $3.58 | 591,024.0 | +3.26% |
| 2025-05-09 | $85.82 | $83.79 | $2.03 | 539,218.0 | -0.51% |
| 2025-05-08 | $87.60 | $84.36 | $3.24 | 785,659.0 | +2.13% |
| 2025-05-07 | $83.35 | $81.77 | $1.58 | 961,361.0 | +1.56% |
| 2025-05-06 | $82.29 | $79.50 | $2.79 | 408,220.0 | +0.68% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $85.17 | $80.79 | $4.38 | 3,212,238.0 | +0.85% |
| 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% |
1.66%
자본화:
|
볼륨(24시간):