MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
JXN — Jackson Financial Inc.
NYSEJackson Financial Inc.
$133.85
+2.32(+1.76%)
- O
- 130.81
- H
- 135.22
- L
- 130.81
- V
- 515.46K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$133.85
Period Return+79.91%
Period High$140.90
Period Low$73.98
Avg Daily Volume616.6K
Total Trading Days365
JXN — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $130.81 | $135.22 | $130.81 | $133.85 | +$2.32 | +1.76% | 515,461 | $133.90 | $130.81 $135.22 |
| Oct 2, 2026 | $130.11 | $132.65 | $128.37 | $131.53 | +$2.05 | +1.58% | 673,858 | $131.65 | $128.37 $132.65 |
| Oct 1, 2026 | $128.28 | $129.82 | $126.14 | $129.48 | +$0.16 | +0.12% | 617,515 | $128.67 | $126.14 $129.82 |
| Sep 30, 2026 | $131.62 | $132.41 | $129.11 | $129.32 | $-2.02 | -1.54% | 521,395 | $129.94 | $129.11 $132.41 |
| Sep 29, 2026 | $131.34 | $131.89 | $129.96 | $131.34 | $-0.47 | -0.36% | 724,062 | $131.28 | $129.96 $131.89 |
| Sep 28, 2026 | $133.37 | $134.59 | $131.19 | $131.81 | $-1.31 | -0.98% | 946,547 | $132.38 | $131.19 $134.59 |
| Sep 25, 2026 | $130.77 | $133.89 | $129.50 | $133.12 | +$2.97 | +2.28% | 678,270 | $132.78 | $129.50 $133.89 |
| Sep 24, 2026 | $129.87 | $131.31 | $128.58 | $130.15 | +$0.42 | +0.32% | 556,918 | $130.07 | $128.58 $131.31 |
| Sep 23, 2026 | $128.22 | $131.13 | $128.22 | $129.73 | +$0.16 | +0.12% | 614,612 | $130.03 | $128.22 $131.13 |
| Sep 22, 2026 | $132.34 | $132.34 | $127.92 | $129.57 | $-2.30 | -1.74% | 766,541 | $129.75 | $127.92 $132.34 |
| Sep 21, 2026 | $131.34 | $134.00 | $131.34 | $131.87 | $-0.80 | -0.60% | 1,074,658 | $132.43 | $131.34 $134.00 |
| Sep 18, 2026 | $129.00 | $132.73 | $126.67 | $132.67 | +$3.29 | +2.54% | 3,478,765 | $131.71 | $126.67 $132.73 |
| Sep 17, 2026 | $138.12 | $139.38 | $123.97 | $129.38 | $-7.72 | -5.63% | 2,357,720 | $130.06 | $123.97 $139.38 |
| Sep 16, 2026 | $137.79 | $140.33 | $134.25 | $137.10 | $-1.11 | -0.80% | 923,792 | $137.82 | $134.25 $140.33 |
| Sep 15, 2026 | $137.25 | $138.78 | $136.28 | $138.21 | $-0.57 | -0.41% | 682,492 | $137.72 | $136.28 $138.78 |
| Sep 14, 2026 | $139.54 | $139.54 | $136.56 | $138.78 | +$0.66 | +0.48% | 631,261 | $138.04 | $136.56 $139.54 |
| Sep 11, 2026 | $140.63 | $140.90 | $137.13 | $138.12 | $-0.24 | -0.17% | 575,583 | $138.29 | $137.13 $140.90 |
| Sep 10, 2026 | $138.06 | $138.78 | $136.86 | $138.36 | +$0.31 | +0.22% | 463,731 | $137.90 | $136.86 $138.78 |
| Sep 9, 2026 | $136.87 | $138.70 | $135.55 | $138.05 | +$1.46 | +1.07% | 692,032 | $137.91 | $135.55 $138.70 |
| Sep 8, 2026 | $138.54 | $140.29 | $136.28 | $136.59 | $-4.04 | -2.87% | 953,332 | $137.21 | $136.28 $140.29 |
| Sep 4, 2026 | $138.29 | $140.88 | $136.96 | $140.63 | +$1.28 | +0.92% | 838,684 | $140.42 | $136.96 $140.88 |
| Sep 3, 2026 | $138.09 | $140.66 | $138.09 | $139.35 | +$2.25 | +1.64% | 403,159 | $139.53 | $138.09 $140.66 |
| Sep 2, 2026 | $134.06 | $138.60 | $134.00 | $137.10 | +$4.32 | +3.25% | 607,137 | $137.33 | $134.00 $138.60 |
| Sep 1, 2026 | $133.51 | $135.50 | $132.57 | $132.78 | $-0.65 | -0.49% | 417,174 | $133.19 | $132.57 $135.50 |
| Aug 31, 2026 | $134.23 | $135.51 | $132.98 | $133.43 | $-0.73 | -0.54% | 643,974 | $133.59 | $132.98 $135.51 |
| Aug 28, 2026 | $134.99 | $135.60 | $133.70 | $134.16 | +$0.68 | +0.51% | 342,795 | $134.42 | $133.70 $135.60 |
| Aug 27, 2026 | $133.04 | $134.52 | $132.57 | $133.48 | $-0.12 | -0.09% | 462,123 | $133.71 | $132.57 $134.52 |
| Aug 26, 2026 | $130.78 | $133.66 | $130.78 | $133.60 | +$1.97 | +1.50% | 368,512 | $133.05 | $130.78 $133.66 |
| Aug 25, 2026 | $131.38 | $134.11 | $131.31 | $131.63 | $-0.69 | -0.52% | 390,281 | $131.87 | $131.31 $134.11 |
| Aug 24, 2026 | $131.09 | $133.01 | $130.28 | $132.32 | +$2.44 | +1.88% | 399,509 | $132.28 | $130.28 $133.01 |