Jackson Financial Inc. JXN
138.95 USD +0.32 (+0.23%)
Regular-session close
138.95 0.00 0.00%
After hours · Nov 13, 5:25 PM ET
137.58 Day range 141.67
90.62 52-week range 140.65
- YTD
- +30.29%
- 1 year
- +47.46%
JXN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 141.67 | 141.67 | 137.57 | 138.95 | +0.32 | +0.23% | 376,064 |
| Nov 12, 2026 | 139.50 | 140.50 | 138.03 | 138.63 | -0.81 | -0.58% | 458,800 |
| Nov 11, 2026 | 139.50 | 139.52 | 137.37 | 139.44 | +1.43 | +1.04% | 425,700 |
| Nov 10, 2026 | 136.20 | 139.31 | 134.78 | 138.01 | +2.50 | +1.84% | 578,800 |
| Nov 9, 2026 | 134.50 | 137.36 | 133.10 | 135.51 | +3.82 | +2.90% | 836,400 |
| Nov 6, 2026 | 131.99 | 133.94 | 130.59 | 131.69 | -1.04 | -0.78% | 697,100 |
| Nov 5, 2026 | 139.56 | 141.18 | 131.09 | 132.73 | -4.62 | -3.36% | 898,900 |
| Nov 4, 2026 | 144.63 | 150.00 | 133.09 | 137.35 | -3.30 | -2.35% | 1,126,500 |
| Nov 3, 2026 | 138.87 | 143.27 | 137.86 | 140.65 | +3.01 | +2.19% | 1,177,100 |
| Nov 2, 2026 | 133.29 | 139.54 | 133.29 | 137.64 | +2.71 | +2.01% | 600,000 |
| Oct 30, 2026 | 136.10 | 136.61 | 133.11 | 134.93 | -1.04 | -0.76% | 531,000 |
| Oct 29, 2026 | 136.53 | 137.38 | 134.92 | 135.97 | +1.47 | +1.09% | 673,500 |
| Oct 28, 2026 | 135.18 | 135.85 | 132.41 | 134.50 | -0.56 | -0.41% | 589,900 |
| Oct 27, 2026 | 133.40 | 136.07 | 132.17 | 135.06 | +2.42 | +1.82% | 745,000 |
| Oct 26, 2026 | 130.18 | 133.70 | 128.81 | 132.64 | +2.45 | +1.88% | 645,700 |
| Oct 23, 2026 | 131.35 | 132.13 | 127.91 | 130.19 | -3.13 | -2.35% | 659,700 |
| Oct 22, 2026 | 128.46 | 133.38 | 128.06 | 133.32 | +3.15 | +2.42% | 833,800 |
| Oct 21, 2026 | 131.78 | 131.84 | 129.87 | 130.17 | -0.27 | -0.21% | 720,300 |
| Oct 20, 2026 | 127.34 | 131.71 | 127.34 | 130.44 | +1.82 | +1.42% | 651,700 |
| Oct 19, 2026 | 129.41 | 131.14 | 128.39 | 128.62 | -1.96 | -1.50% | 737,200 |
| Oct 16, 2026 | 130.81 | 133.14 | 130.14 | 130.58 | -0.98 | -0.74% | 857,400 |
| Oct 15, 2026 | 130.45 | 131.64 | 126.88 | 131.56 | +1.53 | +1.18% | 2,954,100 |
| Oct 14, 2026 | 131.53 | 131.53 | 128.79 | 130.03 | -0.94 | -0.72% | 509,000 |
| Oct 13, 2026 | 132.44 | 134.00 | 130.68 | 130.97 | -0.31 | -0.24% | 541,000 |
| Oct 12, 2026 | 130.66 | 131.73 | 130.09 | 131.28 | +1.57 | +1.21% | 673,900 |
| Oct 9, 2026 | 131.72 | 133.06 | 128.73 | 129.71 | -3.35 | -2.52% | 478,300 |
| Oct 8, 2026 | 129.81 | 133.82 | 129.65 | 133.06 | +2.76 | +2.12% | 719,600 |
| Oct 7, 2026 | 132.36 | 132.77 | 129.30 | 130.30 | -2.61 | -1.96% | 581,600 |
| Oct 6, 2026 | 134.83 | 135.55 | 132.00 | 132.91 | -0.94 | -0.70% | 677,300 |
| Oct 5, 2026 | 130.81 | 135.22 | 130.81 | 133.85 | +2.32 | +1.76% | 517,900 |
| Oct 2, 2026 | 130.11 | 132.65 | 128.37 | 131.53 | +2.05 | +1.58% | 673,900 |
| Oct 1, 2026 | 128.28 | 129.82 | 126.14 | 129.48 | +0.16 | +0.12% | 617,500 |
| Sep 30, 2026 | 131.62 | 132.41 | 129.11 | 129.32 | -2.02 | -1.54% | 521,400 |
| Sep 29, 2026 | 131.34 | 131.89 | 129.96 | 131.34 | -0.47 | -0.36% | 724,100 |
| Sep 28, 2026 | 133.37 | 134.59 | 131.19 | 131.81 | -1.31 | -0.98% | 946,500 |
| Sep 25, 2026 | 130.77 | 133.89 | 129.50 | 133.12 | +2.97 | +2.28% | 678,300 |
| Sep 24, 2026 | 129.87 | 131.30 | 128.58 | 130.15 | +0.42 | +0.32% | 556,900 |
| Sep 23, 2026 | 128.22 | 131.13 | 128.22 | 129.73 | +0.16 | +0.12% | 614,600 |
| Sep 22, 2026 | 132.34 | 132.34 | 127.92 | 129.57 | -2.30 | -1.74% | 766,500 |
| Sep 21, 2026 | 131.34 | 134.00 | 131.34 | 131.87 | -0.80 | -0.60% | 1,074,700 |
| Sep 18, 2026 | 129.00 | 132.73 | 126.67 | 132.67 | +3.29 | +2.54% | 3,478,800 |
| Sep 17, 2026 | 138.12 | 139.38 | 123.97 | 129.38 | -7.72 | -5.63% | 2,367,900 |
| Sep 16, 2026 | 137.79 | 140.32 | 134.25 | 137.10 | -1.11 | -0.80% | 923,800 |
| Sep 15, 2026 | 137.25 | 138.78 | 136.27 | 138.21 | -0.57 | -0.41% | 724,000 |
| Sep 14, 2026 | 139.54 | 139.54 | 136.55 | 138.78 | +0.66 | +0.48% | 648,500 |
| Sep 11, 2026 | 140.63 | 140.90 | 137.13 | 138.12 | -0.24 | -0.17% | 572,500 |
| Sep 10, 2026 | 138.06 | 138.78 | 136.86 | 138.36 | +0.31 | +0.22% | 463,700 |
| Sep 9, 2026 | 136.87 | 138.70 | 135.55 | 138.05 | +1.46 | +1.07% | 692,000 |
| Sep 8, 2026 | 138.54 | 140.29 | 136.27 | 136.59 | -4.04 | -2.87% | 953,200 |
| Sep 4, 2026 | 138.29 | 140.88 | 136.96 | 140.63 | +1.28 | +0.92% | 838,700 |
| Sep 3, 2026 | 138.09 | 140.66 | 138.09 | 139.35 | +2.25 | +1.64% | 403,200 |
| Sep 2, 2026 | 134.06 | 138.60 | 134.00 | 137.10 | +4.32 | +3.25% | 607,200 |
| Sep 1, 2026 | 133.51 | 135.50 | 132.57 | 132.78 | -0.65 | -0.49% | 417,100 |
| Aug 31, 2026 | 134.23 | 135.51 | 132.98 | 133.43 | -0.73 | -0.54% | 643,900 |
| Aug 28, 2026 | 134.99 | 135.60 | 133.70 | 134.16 | +0.68 | +0.51% | 342,800 |
| Aug 27, 2026 | 133.04 | 134.52 | 132.57 | 133.48 | -0.12 | -0.09% | 462,100 |
| Aug 26, 2026 | 130.78 | 133.66 | 130.78 | 133.60 | +1.97 | +1.50% | 368,500 |
| Aug 25, 2026 | 131.38 | 134.11 | 131.31 | 131.63 | -0.69 | -0.52% | 390,300 |
| Aug 24, 2026 | 131.09 | 133.01 | 130.28 | 132.32 | +2.44 | +1.88% | 399,500 |
| Aug 21, 2026 | 130.57 | 133.10 | 129.38 | 129.88 | +0.74 | +0.57% | 811,300 |
| Aug 20, 2026 | 130.42 | 131.49 | 128.97 | 129.14 | -1.90 | -1.45% | 566,800 |
| Aug 19, 2026 | 136.88 | 136.90 | 130.86 | 131.04 | -3.82 | -2.83% | 700,300 |
| Aug 18, 2026 | 132.79 | 135.45 | 132.79 | 134.86 | +1.71 | +1.28% | 453,300 |
| Aug 17, 2026 | 133.93 | 137.10 | 132.79 | 133.15 | -2.17 | -1.60% | 567,000 |
| Aug 14, 2026 | 134.91 | 136.12 | 134.27 | 135.32 | +0.94 | +0.70% | 358,700 |
65 days, newest first. Daily bars as drawn on the JXN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.