JXN(JXN)
JXN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $132.44 | $134.00 | $130.71 | $130.97 | 540,978 |
| 10/12/2026 | $130.66 | $131.73 | $130.09 | $131.28 | 673,900 |
| 10/9/2026 | $131.72 | $133.06 | $128.73 | $129.71 | 478,331 |
| 10/8/2026 | $129.81 | $133.82 | $129.66 | $133.06 | 719,637 |
| 10/7/2026 | $132.36 | $132.77 | $129.30 | $130.30 | 581,608 |
| 10/6/2026 | $134.83 | $135.55 | $132.00 | $132.91 | 677,300 |
| 10/5/2026 | $130.81 | $135.22 | $130.81 | $133.85 | 517,900 |
| 10/2/2026 | $130.11 | $132.65 | $128.37 | $131.53 | 673,900 |
| 10/1/2026 | $128.28 | $129.82 | $126.14 | $129.48 | 617,514 |
| 9/30/2026 | $131.62 | $132.41 | $129.11 | $129.32 | 521,400 |
| 9/29/2026 | $131.34 | $131.89 | $129.96 | $131.34 | 724,100 |
| 9/28/2026 | $133.37 | $134.59 | $131.19 | $131.81 | 946,546 |
| 9/25/2026 | $130.77 | $133.89 | $129.50 | $133.12 | 678,300 |
| 9/24/2026 | $129.87 | $131.31 | $128.58 | $130.15 | 556,917 |
| 9/23/2026 | $128.22 | $131.13 | $128.22 | $129.73 | 614,612 |
| 9/22/2026 | $132.34 | $132.34 | $127.92 | $129.57 | 766,540 |
| 9/21/2026 | $131.34 | $134.00 | $131.34 | $131.87 | 1.07M |
| 9/18/2026 | $129.00 | $132.73 | $126.67 | $132.67 | 3.48M |
| 9/17/2026 | $138.12 | $139.38 | $123.97 | $129.38 | 2.37M |
| 9/16/2026 | $137.79 | $140.32 | $134.25 | $137.10 | 923,800 |
| 9/15/2026 | $137.25 | $138.78 | $136.28 | $138.21 | 724,000 |
| 9/14/2026 | $139.54 | $139.54 | $136.56 | $138.78 | 648,500 |
| 9/11/2026 | $140.63 | $140.90 | $137.13 | $138.12 | 572,544 |
| 9/10/2026 | $138.06 | $138.78 | $136.86 | $138.36 | 463,730 |
| 9/9/2026 | $136.87 | $138.70 | $135.55 | $138.05 | 692,031 |
| 9/8/2026 | $138.54 | $140.29 | $136.28 | $136.59 | 953,332 |
| 9/4/2026 | $138.29 | $140.88 | $136.96 | $140.63 | 838,700 |
| 9/3/2026 | $138.09 | $140.66 | $138.09 | $139.35 | 403,200 |
| 9/2/2026 | $134.06 | $138.60 | $134.00 | $137.10 | 607,365 |
| 9/1/2026 | $133.51 | $135.50 | $132.57 | $132.78 | 417,173 |
| 8/31/2026 | $134.23 | $135.51 | $132.98 | $133.43 | 643,967 |
| 8/28/2026 | $134.99 | $135.60 | $133.70 | $134.16 | 342,800 |
| 8/27/2026 | $133.04 | $134.52 | $132.57 | $133.48 | 462,123 |
| 8/26/2026 | $130.78 | $133.66 | $130.78 | $133.60 | 368,511 |
| 8/25/2026 | $131.38 | $134.11 | $131.31 | $131.63 | 390,300 |
| 8/24/2026 | $131.09 | $133.01 | $130.28 | $132.32 | 399,508 |
| 8/21/2026 | $130.57 | $133.10 | $129.38 | $129.88 | 811,611 |
| 8/20/2026 | $130.42 | $131.49 | $128.97 | $129.14 | 566,841 |
| 8/19/2026 | $136.88 | $136.90 | $130.86 | $131.04 | 700,333 |
| 8/18/2026 | $132.79 | $135.45 | $132.79 | $134.86 | 453,300 |
| 8/17/2026 | $133.93 | $137.10 | $132.79 | $133.15 | 567,032 |
| 8/14/2026 | $134.91 | $136.12 | $134.27 | $135.32 | 358,700 |
| 8/13/2026 | $131.58 | $134.79 | $130.71 | $134.38 | 499,335 |
| 8/12/2026 | $129.24 | $131.77 | $129.21 | $130.66 | 569,600 |
| 8/11/2026 | $132.36 | $132.36 | $129.11 | $129.16 | 615,627 |
| 8/10/2026 | $131.57 | $133.96 | $130.33 | $130.40 | 519,519 |
| 8/7/2026 | $132.49 | $132.87 | $129.45 | $129.96 | 521,600 |
| 8/6/2026 | $133.51 | $135.60 | $132.41 | $133.34 | 504,200 |
| 8/5/2026 | $134.29 | $137.43 | $133.41 | $134.56 | 740,000 |
| 8/4/2026 | $137.99 | $137.99 | $126.82 | $133.61 | 1.04M |
| 8/3/2026 | $122.86 | $126.43 | $122.58 | $126.17 | 990,700 |
| 7/31/2026 | $123.11 | $123.29 | $120.86 | $122.28 | 462,007 |
| 7/30/2026 | $121.96 | $122.73 | $120.01 | $121.90 | 515,600 |
| 7/29/2026 | $121.82 | $123.67 | $120.24 | $120.46 | 652,113 |
| 7/28/2026 | $120.79 | $123.52 | $120.35 | $122.94 | 527,200 |
| 7/27/2026 | $121.07 | $122.40 | $120.09 | $121.05 | 480,409 |
| 7/24/2026 | $116.99 | $119.46 | $116.39 | $119.28 | 468,300 |
| 7/23/2026 | $120.36 | $122.36 | $115.88 | $116.28 | 848,535 |
| 7/22/2026 | $122.61 | $124.62 | $122.61 | $123.75 | 416,700 |
| 7/21/2026 | $123.73 | $124.56 | $122.26 | $124.22 | 504,717 |
| 7/20/2026 | $125.89 | $126.34 | $122.98 | $123.02 | 502,738 |
| 7/17/2026 | $123.50 | $126.69 | $123.00 | $125.66 | 620,425 |
| 7/16/2026 | $124.32 | $125.95 | $124.10 | $125.70 | 637,500 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Financial Services Stocks
More Financial Services stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
