JXN
Jackson Financial Inc. NYQ · JXN
$123.75
-0.47
(-0.38%)
Blow-off · +2.11σ
Hot zone
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment JXN crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $122.61 | $124.62 | $122.61 | $123.75 | 0.4M |
| 2026-07-21 | $123.73 | $124.56 | $122.26 | $124.22 | 0.5M |
| 2026-07-20 | $125.89 | $126.34 | $122.98 | $123.02 | 0.5M |
| 2026-07-17 | $123.50 | $126.69 | $123.00 | $125.66 | 0.6M |
| 2026-07-16 | $124.32 | $125.95 | $124.10 | $125.70 | 0.6M |
| 2026-07-15 | $121.90 | $125.33 | $121.74 | $124.27 | 0.7M |
| 2026-07-14 | $120.88 | $121.96 | $119.55 | $121.92 | 0.7M |
| 2026-07-13 | $118.77 | $120.99 | $117.85 | $120.80 | 0.8M |
| 2026-07-10 | $116.03 | $122.85 | $115.79 | $116.76 | 1.4M |
| 2026-07-09 | $109.07 | $111.06 | $108.61 | $110.79 | 0.6M |
| 2026-07-08 | $108.81 | $109.57 | $107.31 | $108.37 | 0.5M |
| 2026-07-07 | $110.94 | $111.33 | $108.97 | $109.28 | 0.5M |
| 2026-07-06 | $105.15 | $110.43 | $105.15 | $109.36 | 0.7M |
| 2026-07-02 | $105.69 | $106.74 | $103.74 | $104.47 | 0.5M |
| 2026-07-01 | $103.29 | $104.91 | $102.46 | $104.53 | 0.6M |
| 2026-06-30 | $105.71 | $106.19 | $101.92 | $102.39 | 0.9M |
| 2026-06-29 | $107.98 | $107.98 | $104.70 | $104.91 | 0.6M |
| 2026-06-26 | $106.19 | $108.56 | $106.19 | $106.74 | 1.0M |
| 2026-06-25 | $109.71 | $109.74 | $105.86 | $106.44 | 0.5M |
| 2026-06-24 | $109.39 | $109.40 | $106.17 | $106.88 | 0.6M |
| 2026-06-23 | $109.37 | $110.29 | $108.79 | $109.89 | 0.4M |
| 2026-06-22 | $107.82 | $110.12 | $107.82 | $109.38 | 0.8M |
| 2026-06-18 | $108.64 | $109.43 | $105.77 | $106.81 | 1.2M |
| 2026-06-17 | $109.86 | $111.37 | $107.00 | $108.39 | 0.6M |
| 2026-06-16 | $110.56 | $111.83 | $109.71 | $109.78 | 0.7M |
| 2026-06-15 | $109.31 | $111.52 | $109.13 | $109.65 | 0.7M |
| 2026-06-12 | $109.55 | $110.31 | $108.48 | $108.69 | 0.5M |
| 2026-06-11 | $105.50 | $108.97 | $105.50 | $108.20 | 1.1M |
| 2026-06-10 | $107.88 | $109.93 | $106.20 | $106.64 | 1.1M |
| 2026-06-09 | $108.07 | $109.56 | $106.29 | $107.47 | 0.4M |
| 2026-06-08 | $108.22 | $109.22 | $107.26 | $107.28 | 0.3M |
| 2026-06-05 | $106.65 | $108.26 | $106.17 | $107.86 | 0.4M |
| 2026-06-04 | $106.08 | $107.75 | $105.54 | $105.97 | 0.6M |
| 2026-06-03 | $105.25 | $105.51 | $103.13 | $104.38 | 0.5M |
| 2026-06-02 | $104.74 | $107.64 | $104.50 | $106.47 | 0.7M |
| 2026-06-01 | $103.11 | $104.63 | $102.46 | $104.59 | 1.1M |
| 2026-05-29 | $102.75 | $104.87 | $102.25 | $103.11 | 0.7M |
| 2026-05-28 | $102.53 | $103.91 | $101.70 | $102.75 | 0.5M |
| 2026-05-27 | $106.49 | $107.47 | $103.48 | $103.91 | 0.4M |
| 2026-05-26 | $107.02 | $107.64 | $105.61 | $106.18 | 0.5M |
| 2026-05-22 | $108.27 | $109.36 | $106.63 | $106.95 | 0.5M |
| 2026-05-21 | $109.71 | $110.36 | $107.58 | $108.20 | 0.6M |
| 2026-05-20 | $108.73 | $110.96 | $107.34 | $110.90 | 0.4M |
| 2026-05-19 | $110.73 | $110.84 | $108.03 | $108.13 | 0.5M |
| 2026-05-18 | $109.98 | $112.03 | $109.73 | $110.91 | 0.6M |
| 2026-05-15 | $110.92 | $111.23 | $109.39 | $109.83 | 0.5M |
| 2026-05-14 | $109.49 | $112.37 | $109.04 | $111.32 | 0.4M |
| 2026-05-13 | $108.25 | $109.75 | $107.69 | $108.29 | 0.4M |
| 2026-05-12 | $109.73 | $110.10 | $107.14 | $109.08 | 0.6M |
| 2026-05-11 | $113.55 | $113.55 | $109.36 | $109.64 | 0.5M |
| 2026-05-08 | $110.52 | $113.66 | $110.19 | $112.78 | 0.7M |
| 2026-05-07 | $115.29 | $116.09 | $109.70 | $110.09 | 0.7M |
| 2026-05-06 | $104.99 | $115.47 | $104.52 | $114.90 | 1.0M |
| 2026-05-05 | $114.36 | $117.24 | $108.00 | $108.47 | 1.3M |
| 2026-05-04 | $113.81 | $114.92 | $112.50 | $113.42 | 0.7M |
| 2026-05-01 | $117.95 | $117.95 | $114.15 | $114.19 | 0.6M |
| 2026-04-30 | $113.83 | $118.20 | $113.41 | $115.77 | 0.6M |
| 2026-04-29 | $115.15 | $116.74 | $114.76 | $115.21 | 0.6M |
| 2026-04-28 | $112.78 | $116.34 | $112.78 | $115.49 | 0.4M |
| 2026-04-27 | $113.57 | $116.12 | $113.49 | $114.31 | 0.4M |
| 2026-04-24 | $113.40 | $114.13 | $110.65 | $113.13 | 0.4M |
| 2026-04-23 | $112.11 | $113.49 | $110.93 | $113.40 | 0.5M |
| 2026-04-22 | $112.26 | $112.56 | $111.22 | $112.04 | 0.4M |
| 2026-04-21 | $111.77 | $113.40 | $110.45 | $111.73 | 0.7M |
| 2026-04-20 | $109.12 | $111.56 | $109.12 | $111.41 | 0.5M |
| 2026-04-17 | $107.86 | $110.78 | $107.18 | $109.69 | 0.6M |
| 2026-04-16 | $107.63 | $108.38 | $105.03 | $106.12 | 0.5M |
| 2026-04-15 | $105.81 | $108.08 | $105.81 | $107.49 | 0.5M |
| 2026-04-14 | $104.60 | $105.93 | $104.33 | $105.06 | 0.5M |
| 2026-04-13 | $100.70 | $104.49 | $100.64 | $104.25 | 0.5M |
| 2026-04-10 | $101.08 | $103.39 | $100.73 | $101.62 | 0.5M |
| 2026-04-09 | $104.47 | $105.68 | $102.61 | $103.35 | 0.8M |
| 2026-04-08 | $107.77 | $109.60 | $106.99 | $107.71 | 0.7M |
| 2026-04-07 | $103.60 | $105.03 | $102.03 | $103.31 | 0.6M |
| 2026-04-06 | $103.75 | $106.02 | $102.66 | $105.90 | 0.5M |
| 2026-04-02 | $102.48 | $105.17 | $101.60 | $103.70 | 0.5M |
| 2026-04-01 | $106.46 | $107.84 | $104.81 | $104.83 | 0.5M |
| 2026-03-31 | $105.08 | $106.38 | $102.52 | $105.72 | 0.6M |
| 2026-03-30 | $102.27 | $104.64 | $101.51 | $102.99 | 0.6M |
| 2026-03-27 | $104.35 | $104.52 | $101.08 | $101.40 | 0.5M |
| 2026-03-26 | $107.08 | $108.37 | $104.70 | $105.94 | 0.5M |
| 2026-03-25 | $107.96 | $109.26 | $106.57 | $107.75 | 0.4M |
| 2026-03-24 | $103.41 | $107.46 | $103.31 | $106.50 | 0.7M |
| 2026-03-23 | $102.87 | $107.36 | $102.87 | $104.51 | 0.7M |
| 2026-03-20 | $102.60 | $103.51 | $101.60 | $103.05 | 1.2M |
| 2026-03-19 | $103.75 | $103.93 | $101.21 | $102.52 | 0.4M |
| 2026-03-18 | $102.90 | $105.01 | $102.74 | $103.13 | 0.8M |
| 2026-03-17 | $105.40 | $106.68 | $103.66 | $103.82 | 0.5M |
| 2026-03-16 | $105.41 | $106.74 | $103.43 | $103.51 | 0.5M |
| 2026-03-13 | $104.67 | $106.90 | $104.00 | $104.69 | 0.9M |
| 2026-03-12 | $106.27 | $106.27 | $103.71 | $104.71 | 0.5M |
| 2026-03-11 | $108.51 | $109.69 | $106.61 | $107.21 | 0.6M |
| 2026-03-10 | $109.67 | $111.85 | $107.54 | $108.87 | 0.6M |
| 2026-03-09 | $107.19 | $110.64 | $105.77 | $109.56 | 1.3M |
| 2026-03-06 | $106.83 | $109.56 | $104.02 | $109.45 | 0.7M |
| 2026-03-05 | $113.65 | $114.79 | $110.24 | $111.50 | 0.6M |
| 2026-03-04 | $112.20 | $115.19 | $111.46 | $114.83 | 0.6M |
| 2026-03-03 | $108.92 | $111.98 | $106.66 | $111.01 | 0.5M |
| 2026-03-02 | $107.59 | $112.70 | $106.50 | $111.82 | 0.6M |
| 2026-02-27 | $114.17 | $115.51 | $109.18 | $109.48 | 0.9M |
| 2026-02-26 | $114.16 | $117.16 | $113.61 | $116.84 | 0.5M |
| 2026-02-25 | $110.88 | $113.00 | $109.78 | $112.92 | 0.6M |
| 2026-02-24 | $110.08 | $112.61 | $108.38 | $109.39 | 0.7M |
| 2026-02-23 | $116.11 | $117.11 | $108.58 | $109.91 | 1.0M |
| 2026-02-20 | $113.01 | $117.14 | $111.71 | $115.62 | 1.0M |
| 2026-02-19 | $115.20 | $119.80 | $113.00 | $113.74 | 1.1M |
| 2026-02-18 | $115.64 | $117.73 | $115.64 | $116.93 | 1.0M |
| 2026-02-17 | $114.80 | $116.49 | $113.95 | $115.78 | 0.5M |
| 2026-02-13 | $112.08 | $114.94 | $110.54 | $113.80 | 0.6M |
| 2026-02-12 | $115.00 | $117.14 | $109.34 | $112.11 | 0.6M |
| 2026-02-11 | $120.09 | $120.95 | $114.06 | $114.42 | 0.6M |
| 2026-02-10 | $118.67 | $120.85 | $117.89 | $118.74 | 0.4M |
| 2026-02-09 | $119.40 | $120.86 | $118.79 | $118.95 | 0.5M |
| 2026-02-06 | $117.69 | $120.49 | $116.83 | $119.69 | 0.4M |
| 2026-02-05 | $117.17 | $119.10 | $115.54 | $116.16 | 0.8M |
| 2026-02-04 | $117.90 | $119.06 | $115.78 | $117.48 | 0.6M |
| 2026-02-03 | $122.83 | $123.61 | $117.74 | $118.44 | 0.7M |
| 2026-02-02 | $118.43 | $122.40 | $118.43 | $122.21 | 0.6M |
| 2026-01-30 | $117.00 | $119.76 | $117.00 | $118.92 | 0.7M |
| 2026-01-29 | $116.25 | $118.55 | $115.96 | $118.06 | 0.5M |
| 2026-01-28 | $115.50 | $116.88 | $115.24 | $115.98 | 0.4M |
| 2026-01-27 | $114.51 | $115.88 | $113.61 | $115.32 | 0.4M |
| 2026-01-26 | $113.33 | $115.27 | $112.90 | $114.23 | 0.3M |
| 2026-01-23 | $115.37 | $115.55 | $112.10 | $113.35 | 0.4M |