Jackson Financial Incorporation Class A JXN
NYSE · United States · Finance
$129.32-2.02 (-1.54%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $129.32 | -1.54% | $131.62 | $132.41 | $129.11 | 521.40K |
| 2026-09-29 | $131.34 | -0.36% | $131.34 | $131.89 | $129.96 | 724.10K |
| 2026-09-28 | $131.81 | -0.98% | $133.37 | $134.59 | $131.19 | 946.50K |
| 2026-09-25 | $133.12 | +2.28% | $130.77 | $133.89 | $129.50 | 678.30K |
| 2026-09-24 | $130.15 | +0.32% | $129.87 | $131.30 | $128.58 | 556.90K |
| 2026-09-23 | $129.73 | +0.12% | $128.22 | $131.13 | $128.22 | 614.60K |
| 2026-09-22 | $129.57 | -1.74% | $132.34 | $132.34 | $127.92 | 766.50K |
| 2026-09-21 | $131.87 | -0.60% | $131.34 | $134.00 | $131.34 | 1.07M |
| 2026-09-18 | $132.67 | +2.54% | $129.00 | $132.73 | $126.67 | 3.48M |
| 2026-09-17 | $129.38 | -5.63% | $138.12 | $139.38 | $123.97 | 2.37M |
| 2026-09-16 | $137.10 | -0.80% | $137.79 | $140.32 | $134.25 | 923.80K |
| 2026-09-15 | $138.21 | -0.41% | $137.25 | $138.78 | $136.27 | 724.00K |
| 2026-09-14 | $138.78 | +0.48% | $139.54 | $139.54 | $136.55 | 648.50K |
| 2026-09-11 | $138.12 | -0.17% | $140.63 | $140.90 | $137.13 | 572.50K |
| 2026-09-10 | $138.36 | +0.22% | $138.06 | $138.78 | $136.86 | 463.70K |
| 2026-09-09 | $138.05 | +1.07% | $136.87 | $138.70 | $135.55 | 692.00K |
| 2026-09-08 | $136.59 | -2.87% | $138.54 | $140.29 | $136.27 | 953.20K |
| 2026-09-04 | $140.63 | +0.92% | $138.29 | $140.88 | $136.96 | 838.70K |
| 2026-09-03 | $139.35 | +1.64% | $138.09 | $140.66 | $138.09 | 403.20K |
| 2026-09-02 | $137.10 | +3.25% | $134.06 | $138.60 | $134.00 | 607.20K |
| 2026-09-01 | $132.78 | -0.49% | $133.51 | $135.50 | $132.57 | 417.10K |
| 2026-08-31 | $133.43 | -0.54% | $134.23 | $135.51 | $132.98 | 643.90K |
| 2026-08-28 | $134.16 | +0.51% | $134.99 | $135.60 | $133.70 | 342.80K |
| 2026-08-27 | $133.48 | -0.09% | $133.04 | $134.52 | $132.57 | 462.10K |
| 2026-08-26 | $133.60 | +1.50% | $130.78 | $133.66 | $130.78 | 368.50K |
| 2026-08-25 | $131.63 | -0.52% | $131.38 | $134.11 | $131.31 | 390.30K |
| 2026-08-24 | $132.32 | +1.88% | $131.09 | $133.01 | $130.28 | 399.50K |
| 2026-08-21 | $129.88 | +0.57% | $130.57 | $133.10 | $129.38 | 811.30K |
| 2026-08-20 | $129.14 | -1.45% | $130.42 | $131.49 | $128.97 | 566.80K |
| 2026-08-19 | $131.04 | -2.83% | $136.88 | $136.90 | $130.86 | 700.30K |
| 2026-08-18 | $134.86 | +1.28% | $132.79 | $135.45 | $132.79 | 453.30K |
| 2026-08-17 | $133.15 | -1.60% | $133.93 | $137.10 | $132.79 | 567.00K |
| 2026-08-14 | $135.32 | +0.70% | $134.91 | $136.12 | $134.27 | 358.70K |
| 2026-08-13 | $134.38 | +2.85% | $131.58 | $134.79 | $130.71 | 499.30K |
| 2026-08-12 | $130.66 | +1.16% | $129.24 | $131.77 | $129.21 | 569.60K |
| 2026-08-11 | $129.16 | -0.95% | $132.36 | $132.36 | $129.11 | 615.60K |
| 2026-08-10 | $130.40 | +0.34% | $131.57 | $133.96 | $130.33 | 519.50K |
| 2026-08-07 | $129.96 | -2.53% | $132.49 | $132.87 | $129.45 | 521.60K |
| 2026-08-06 | $133.34 | -0.91% | $133.51 | $135.60 | $132.40 | 504.20K |
| 2026-08-05 | $134.56 | +0.71% | $134.29 | $137.43 | $133.41 | 740.00K |
| 2026-08-04 | $133.61 | +5.90% | $137.99 | $137.99 | $126.82 | 1.04M |
| 2026-08-03 | $126.17 | +3.18% | $122.86 | $126.43 | $122.57 | 990.70K |
| 2026-07-31 | $122.28 | +0.31% | $123.11 | $123.29 | $120.86 | 462.00K |
| 2026-07-30 | $121.90 | +1.20% | $121.96 | $122.73 | $120.01 | 515.60K |
| 2026-07-29 | $120.46 | -2.02% | $121.82 | $123.68 | $120.24 | 652.10K |
| 2026-07-28 | $122.94 | +1.56% | $120.79 | $123.52 | $120.35 | 527.20K |
| 2026-07-27 | $121.05 | +1.48% | $121.07 | $122.40 | $120.08 | 480.40K |
| 2026-07-24 | $119.28 | +2.58% | $116.99 | $119.46 | $116.39 | 468.30K |
| 2026-07-23 | $116.28 | -6.04% | $120.36 | $122.36 | $115.88 | 848.50K |
| 2026-07-22 | $123.75 | -0.38% | $122.61 | $124.62 | $122.61 | 416.70K |
| 2026-07-21 | $124.22 | +0.98% | $123.73 | $124.56 | $122.26 | 504.70K |
| 2026-07-20 | $123.02 | -2.10% | $125.89 | $126.34 | $122.98 | 502.70K |
| 2026-07-17 | $125.66 | -0.03% | $123.50 | $126.69 | $123.00 | 620.40K |
| 2026-07-16 | $125.70 | +1.15% | $124.32 | $125.95 | $124.10 | 637.50K |
| 2026-07-15 | $124.27 | +1.93% | $121.90 | $125.33 | $121.74 | 667.10K |
| 2026-07-14 | $121.92 | +0.93% | $120.88 | $121.96 | $119.55 | 720.70K |
| 2026-07-13 | $120.80 | +3.46% | $118.77 | $120.99 | $117.85 | 803.90K |
| 2026-07-10 | $116.76 | +5.39% | $116.03 | $122.85 | $115.79 | 1.41M |
| 2026-07-09 | $110.79 | +2.23% | $109.07 | $111.06 | $108.61 | 550.10K |
| 2026-07-08 | $108.37 | -0.83% | $108.81 | $109.57 | $107.31 | 488.30K |
| 2026-07-07 | $109.28 | -0.07% | $110.94 | $111.33 | $108.97 | 535.70K |
| 2026-07-06 | $109.36 | +4.68% | $105.15 | $110.43 | $105.15 | 656.90K |
| 2026-07-02 | $104.47 | -0.06% | $105.69 | $106.74 | $103.74 | 462.80K |
| 2026-07-01 | $104.53 | +2.09% | $103.29 | $104.91 | $102.46 | 579.50K |
| 2026-06-30 | $102.39 | -2.40% | $105.71 | $106.19 | $101.92 | 872.90K |
| 2026-06-29 | $104.91 | -1.71% | $107.98 | $107.98 | $104.70 | 618.10K |
| 2026-06-26 | $106.74 | +0.28% | $106.19 | $108.56 | $106.19 | 954.90K |
| 2026-06-25 | $106.44 | -0.41% | $109.71 | $109.74 | $105.86 | 548.20K |
| 2026-06-24 | $106.88 | -2.74% | $109.39 | $109.40 | $106.17 | 640.10K |
| 2026-06-23 | $109.89 | +0.47% | $109.37 | $110.29 | $108.79 | 374.10K |
| 2026-06-22 | $109.38 | +2.41% | $107.82 | $110.12 | $107.82 | 780.40K |
| 2026-06-18 | $106.81 | -1.46% | $108.64 | $109.43 | $105.77 | 1.19M |
| 2026-06-17 | $108.39 | -1.27% | $109.86 | $111.37 | $107.00 | 646.20K |
| 2026-06-16 | $109.78 | +0.12% | $110.56 | $111.83 | $109.71 | 699.20K |
| 2026-06-15 | $109.65 | +0.88% | $109.31 | $111.52 | $109.13 | 706.60K |
| 2026-06-12 | $108.69 | +0.45% | $109.55 | $110.31 | $108.48 | 529.20K |
| 2026-06-11 | $108.20 | +1.46% | $105.50 | $108.97 | $105.50 | 1.06M |
| 2026-06-10 | $106.64 | -0.77% | $107.88 | $109.93 | $106.20 | 1.14M |
| 2026-06-09 | $107.47 | +0.18% | $108.07 | $109.56 | $106.29 | 380.50K |
| 2026-06-08 | $107.28 | -0.54% | $108.22 | $109.22 | $107.26 | 324.40K |
| 2026-06-05 | $107.86 | +1.78% | $106.65 | $108.26 | $106.17 | 372.60K |
| 2026-06-04 | $105.97 | +1.52% | $106.08 | $107.75 | $105.54 | 565.40K |
| 2026-06-03 | $104.38 | -1.96% | $105.25 | $105.51 | $103.13 | 503.50K |
| 2026-06-02 | $106.47 | +1.80% | $104.74 | $107.64 | $104.50 | 657.80K |
| 2026-06-01 | $104.59 | +1.44% | $103.11 | $104.63 | $102.46 | 1.11M |
| 2026-05-29 | $103.11 | +0.35% | $102.75 | $104.87 | $102.25 | 746.90K |
| 2026-05-28 | $102.75 | -1.12% | $102.53 | $103.91 | $101.70 | 531.30K |
| 2026-05-27 | $103.91 | -2.14% | $106.49 | $107.47 | $103.48 | 448.10K |
| 2026-05-26 | $106.18 | -0.72% | $107.02 | $107.64 | $105.61 | 457.90K |
| 2026-05-22 | $106.95 | -1.16% | $108.27 | $109.36 | $106.63 | 532.10K |