NYSE : JXN
Jackson Financial Inc. — Price history
Financials · Insurance - Life · United States
Last price 135.97 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 9.21B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Jackson Financial Inc. (JXN) closed at 134.435 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 134.44 | 134.44 | 134.44 | 134.435 | 7,652 | -0.37% |
| 2026-10-30 | 136.1 | 136.61 | 133.11 | 134.93 | 531,027 | -0.76% |
| 2026-10-29 | 136.53 | 137.375 | 134.92 | 135.97 | 673,504 | +1.09% |
| 2026-10-28 | 135.18 | 135.85 | 132.415 | 134.5 | 589,896 | -0.41% |
| 2026-10-27 | 133.4 | 136.07 | 132.17 | 135.06 | 745,026 | +1.82% |
| 2026-10-26 | 130.18 | 133.7 | 128.813 | 132.64 | 645,844 | +1.88% |
| 2026-10-23 | 131.35 | 132.135 | 127.91 | 130.19 | 659,756 | -2.35% |
| 2026-10-22 | 128.46 | 133.38 | 128.06 | 133.32 | 833,812 | +2.42% |
| 2026-10-21 | 131.78 | 131.835 | 129.87 | 130.17 | 720,317 | -0.21% |
| 2026-10-20 | 127.34 | 131.71 | 127.34 | 130.44 | 651,655 | +1.42% |
| 2026-10-19 | 129.41 | 131.14 | 128.39 | 128.62 | 737,246 | -1.50% |
| 2026-10-16 | 130.81 | 133.14 | 130.14 | 130.58 | 838,429 | -0.74% |
| 2026-10-15 | 130.45 | 131.64 | 126.875 | 131.56 | 2,903,848 | +1.18% |
| 2026-10-14 | 131.53 | 131.53 | 128.79 | 130.03 | 503,151 | -0.72% |
| 2026-10-13 | 132.44 | 134 | 130.68 | 130.97 | 505,828 | -0.24% |
| 2026-10-12 | 130.66 | 131.73 | 130.09 | 131.28 | 615,852 | +1.21% |
| 2026-10-09 | 131.72 | 133.06 | 128.725 | 129.71 | 465,044 | -2.52% |
| 2026-10-08 | 129.81 | 133.82 | 129.655 | 133.06 | 707,301 | +2.12% |
| 2026-10-07 | 132.36 | 132.77 | 129.3 | 130.3 | 549,534 | -1.96% |
| 2026-10-06 | 134.83 | 135.55 | 132 | 132.91 | 667,774 | -0.70% |
| 2026-10-05 | 130.81 | 135.22 | 130.81 | 133.85 | 515,464 | +1.76% |
| 2026-10-02 | 130.11 | 132.654 | 128.37 | 131.53 | 671,901 | +1.58% |
| 2026-10-01 | 128.28 | 129.82 | 126.14 | 129.48 | 519,912 | +0.12% |
| 2026-09-30 | 131.62 | 132.41 | 129.11 | 129.32 | 521,378 | -1.54% |
| 2026-09-29 | 131.34 | 131.89 | 129.96 | 131.34 | 515,182 | -0.36% |
| 2026-09-28 | 133.37 | 134.59 | 131.19 | 131.81 | 784,861 | -0.98% |
| 2026-09-25 | 130.77 | 133.89 | 129.5 | 133.12 | 563,606 | +2.28% |
| 2026-09-24 | 129.87 | 131.305 | 128.58 | 130.15 | 547,790 | +0.32% |
| 2026-09-23 | 128.22 | 131.125 | 128.22 | 129.73 | 614,609 | +0.12% |
| 2026-09-22 | 132.34 | 132.34 | 127.915 | 129.57 | 695,379 | -1.74% |
| 2026-09-21 | 131.34 | 134 | 131.34 | 131.87 | 856,147 | -0.60% |
| 2026-09-18 | 129 | 132.73 | 126.673 | 132.67 | 3,305,120 | +2.54% |
| 2026-09-17 | 138.12 | 139.38 | 123.97 | 129.38 | 2,306,885 | -5.63% |
| 2026-09-16 | 137.79 | 140.325 | 134.25 | 137.1 | 905,066 | -0.80% |
| 2026-09-15 | 137.25 | 138.78 | 136.275 | 138.21 | 680,929 | +0.24% |
| 2026-09-14 | 139.54 | 139.54 | 136.555 | 138.78 | 631,260 | +0.48% |
| 2026-09-11 | 140.63 | 140.9 | 137.13 | 138.12 | 572,544 | -0.17% |
| 2026-09-10 | 138.06 | 138.78 | 136.86 | 138.36 | 463,730 | +0.22% |
| 2026-09-09 | 136.87 | 138.7 | 135.55 | 138.05 | 692,031 | +1.07% |
| 2026-09-08 | 138.54 | 140.29 | 136.275 | 136.59 | 953,332 | -2.87% |
| 2026-09-04 | 138.29 | 140.88 | 136.96 | 140.63 | 838,684 | +0.92% |
| 2026-09-03 | 138.09 | 140.66 | 138.09 | 139.35 | 403,159 | +1.64% |
| 2026-09-02 | 134.06 | 138.595 | 134 | 137.1 | 607,365 | +3.25% |
| 2026-09-01 | 133.51 | 135.5 | 132.57 | 132.78 | 417,173 | -0.49% |
| 2026-08-31 | 134.23 | 135.505 | 132.98 | 133.43 | 643,967 | -0.54% |
| 2026-08-28 | 134.99 | 135.6 | 133.7 | 134.16 | 342,795 | +0.51% |
| 2026-08-27 | 133.04 | 134.52 | 132.57 | 133.48 | 462,123 | -0.09% |
| 2026-08-26 | 130.78 | 133.66 | 130.78 | 133.6 | 368,511 | +1.50% |
| 2026-08-25 | 131.38 | 134.11 | 131.31 | 131.63 | 390,281 | -0.52% |
| 2026-08-24 | 131.09 | 133.01 | 130.28 | 132.32 | 399,508 | +1.88% |
| 2026-08-21 | 130.57 | 133.1 | 129.375 | 129.88 | 811,611 | +0.57% |
| 2026-08-20 | 130.42 | 131.49 | 128.97 | 129.14 | 566,841 | -1.45% |
| 2026-08-19 | 136.88 | 136.9 | 130.86 | 131.04 | 700,333 | -2.83% |
| 2026-08-18 | 132.79 | 135.45 | 132.79 | 134.86 | 453,267 | +1.28% |
| 2026-08-17 | 133.93 | 137.1 | 132.79 | 133.15 | 567,032 | -1.60% |
| 2026-08-14 | 134.91 | 136.12 | 134.27 | 135.32 | 358,672 | +0.70% |
| 2026-08-13 | 131.58 | 134.79 | 130.71 | 134.38 | 499,335 | +2.85% |
| 2026-08-12 | 129.24 | 131.77 | 129.21 | 130.66 | 569,577 | +1.16% |
| 2026-08-11 | 132.36 | 132.36 | 129.11 | 129.16 | 615,627 | -0.95% |
| 2026-08-10 | 131.57 | 133.96 | 130.33 | 130.4 | 519,518 | +0.34% |
| 2026-08-07 | 132.49 | 132.87 | 129.45 | 129.96 | 521,595 | -2.53% |
| 2026-08-06 | 133.51 | 135.6 | 132.405 | 133.34 | 504,159 | -0.91% |
| 2026-08-05 | 134.29 | 137.43 | 133.41 | 134.56 | 739,960 | +0.71% |
| 2026-08-04 | 137.99 | 137.99 | 126.82 | 133.61 | 1,038,519 | +5.90% |
| 2026-08-03 | 122.86 | 126.43 | 122.575 | 126.17 | 990,697 | +3.18% |
| 2026-07-31 | 123.11 | 123.29 | 120.855 | 122.28 | 462,007 | +0.31% |
| 2026-07-30 | 121.96 | 122.73 | 120.01 | 121.9 | 515,572 | +1.20% |
| 2026-07-29 | 121.82 | 123.675 | 120.24 | 120.46 | 652,113 | -2.02% |
| 2026-07-28 | 120.79 | 123.52 | 120.35 | 122.94 | 527,195 | +1.56% |
| 2026-07-27 | 121.07 | 122.4 | 120.085 | 121.05 | 480,409 | +1.48% |
| 2026-07-24 | 116.99 | 119.46 | 116.39 | 119.28 | 468,254 | +2.58% |
| 2026-07-23 | 120.36 | 122.36 | 115.88 | 116.28 | 848,535 | -6.04% |
| 2026-07-22 | 122.61 | 124.62 | 122.61 | 123.75 | 416,665 | -0.38% |
| 2026-07-21 | 123.73 | 124.56 | 122.26 | 124.22 | 504,717 | +0.98% |
| 2026-07-20 | 125.89 | 126.344 | 122.98 | 123.02 | 502,738 | -2.10% |
| 2026-07-17 | 123.5 | 126.69 | 123 | 125.66 | 620,425 | -0.03% |
| 2026-07-16 | 124.32 | 125.95 | 124.1 | 125.7 | 637,490 | +1.15% |
| 2026-07-15 | 121.9 | 125.33 | 121.74 | 124.27 | 667,180 | +1.93% |
| 2026-07-14 | 120.88 | 121.96 | 119.55 | 121.92 | 720,710 | +0.93% |
| 2026-07-13 | 118.77 | 120.99 | 117.85 | 120.8 | 804,146 | +3.46% |
| 2026-07-10 | 116.03 | 122.85 | 115.79 | 116.76 | 1,414,894 | +5.39% |
| 2026-07-09 | 109.07 | 111.06 | 108.615 | 110.79 | 550,086 | +2.23% |
| 2026-07-08 | 108.81 | 109.57 | 107.31 | 108.37 | 488,311 | -0.83% |
| 2026-07-07 | 110.94 | 111.33 | 108.97 | 109.28 | 535,665 | -0.07% |
| 2026-07-06 | 105.15 | 110.43 | 105.15 | 109.36 | 656,876 | +4.68% |
| 2026-07-02 | 105.69 | 106.74 | 103.74 | 104.47 | 462,785 | -0.06% |
| 2026-07-01 | 103.29 | 104.91 | 102.465 | 104.53 | 579,475 | +2.09% |
| 2026-06-30 | 105.71 | 106.19 | 101.92 | 102.39 | 872,867 | -2.40% |
| 2026-06-29 | 107.98 | 107.98 | 104.7 | 104.91 | 618,057 | -1.71% |
| 2026-06-26 | 106.19 | 108.56 | 106.19 | 106.74 | 954,938 | +0.28% |
| 2026-06-25 | 109.71 | 109.74 | 105.86 | 106.44 | 548,243 | -0.41% |
| 2026-06-24 | 109.39 | 109.403 | 106.165 | 106.88 | 640,104 | -2.74% |
| 2026-06-23 | 109.37 | 110.29 | 108.79 | 109.89 | 374,052 | +0.47% |
| 2026-06-22 | 107.82 | 110.12 | 107.82 | 109.38 | 780,573 | +2.41% |
| 2026-06-18 | 108.64 | 109.425 | 105.77 | 106.81 | 1,193,584 | -1.46% |
| 2026-06-17 | 109.86 | 111.37 | 107 | 108.39 | 646,231 | -1.27% |
| 2026-06-16 | 110.56 | 111.83 | 109.705 | 109.78 | 699,158 | +0.12% |
| 2026-06-15 | 109.31 | 111.52 | 109.13 | 109.65 | 706,604 | +0.88% |
| 2026-06-12 | 109.55 | 110.305 | 108.48 | 108.69 | 529,230 | +0.45% |
| 2026-06-11 | 105.5 | 108.97 | 105.5 | 108.2 | 1,063,208 | +2.33% |
| 2026-06-10 | 107.88 | 109.928 | 106.2 | 106.64 | 1,137,265 | -0.77% |
| 2026-06-09 | 108.07 | 109.56 | 106.29 | 107.47 | 380,450 | +0.18% |
| 2026-06-08 | 108.22 | 109.22 | 107.26 | 107.28 | 324,418 | -0.54% |
| 2026-06-05 | 106.65 | 108.26 | 106.166 | 107.86 | 372,570 | +1.78% |
| 2026-06-04 | 106.08 | 107.75 | 105.54 | 105.97 | 565,437 | +1.52% |
| 2026-06-03 | 105.25 | 105.51 | 103.13 | 104.38 | 503,463 | -1.96% |
| 2026-06-02 | 104.74 | 107.64 | 104.5 | 106.47 | 657,917 | +1.80% |
| 2026-06-01 | 103.11 | 104.63 | 102.46 | 104.59 | 1,114,623 | +1.44% |
| 2026-05-29 | 102.75 | 104.87 | 102.25 | 103.11 | 746,898 | +0.35% |
| 2026-05-28 | 102.53 | 103.91 | 101.7 | 102.75 | 531,282 | -1.12% |
| 2026-05-27 | 106.49 | 107.47 | 103.48 | 103.91 | 448,179 | -2.14% |
| 2026-05-26 | 107.02 | 107.64 | 105.61 | 106.18 | 457,859 | -0.72% |
| 2026-05-22 | 108.27 | 109.36 | 106.63 | 106.95 | 532,088 | -1.16% |
| 2026-05-21 | 109.71 | 110.355 | 107.585 | 108.2 | 585,684 | -2.43% |
| 2026-05-20 | 108.73 | 110.96 | 107.34 | 110.9 | 366,967 | +2.56% |
| 2026-05-19 | 110.73 | 110.84 | 108.03 | 108.13 | 456,123 | -2.51% |
| 2026-05-18 | 109.98 | 112.025 | 109.73 | 110.91 | 591,694 | +0.98% |
| 2026-05-15 | 110.92 | 111.23 | 109.39 | 109.83 | 523,157 | -1.34% |
| 2026-05-14 | 109.49 | 112.37 | 109.04 | 111.32 | 413,436 | +2.80% |
| 2026-05-13 | 108.25 | 109.745 | 107.69 | 108.29 | 423,840 | -0.72% |