Jackson Financial Inc.JXNNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $113.40 | $114.93 | $113.02 | $114.84 | 484,952 |
| 1/14/2026 | $112.91 | $114.17 | $112.41 | $112.80 | 354,909 |
| 1/13/2026 | $115.56 | $116.00 | $112.43 | $112.78 | 343,900 |
| 1/12/2026 | $114.73 | $116.22 | $114.09 | $115.33 | 476,938 |
| 1/9/2026 | $116.73 | $118.18 | $115.84 | $117.36 | 400,627 |
| 1/8/2026 | $115.45 | $117.80 | $115.24 | $117.28 | 661,213 |
| 1/7/2026 | $112.77 | $115.37 | $112.48 | $115.00 | 573,500 |
| 1/6/2026 | $110.57 | $117.13 | $110.55 | $113.38 | 1.10M |
| 1/5/2026 | $106.53 | $111.07 | $106.53 | $109.71 | 511,100 |
| 1/2/2026 | $106.47 | $107.72 | $104.93 | $107.46 | 288,000 |
| 12/31/2025 | $107.90 | $107.90 | $106.56 | $106.65 | 247,100 |
| 12/30/2025 | $107.72 | $108.06 | $107.04 | $107.56 | 227,712 |
| 12/29/2025 | $108.25 | $108.56 | $107.18 | $107.66 | 257,648 |
| 12/26/2025 | $108.50 | $108.86 | $107.65 | $108.21 | 166,100 |
| 12/24/2025 | $107.86 | $109.16 | $107.20 | $108.50 | 183,904 |
| 12/23/2025 | $107.98 | $108.61 | $107.46 | $107.56 | 330,022 |
| 12/22/2025 | $107.73 | $109.00 | $106.95 | $107.60 | 334,300 |
| 12/19/2025 | $107.43 | $108.67 | $107.10 | $107.69 | 1.43M |
| 12/18/2025 | $107.38 | $108.37 | $106.61 | $107.44 | 464,000 |
| 12/17/2025 | $106.94 | $107.95 | $105.89 | $106.80 | 678,700 |
| 12/16/2025 | $106.62 | $107.16 | $105.70 | $106.71 | 605,600 |
| 12/15/2025 | $106.48 | $107.61 | $105.84 | $106.19 | 714,500 |
| 12/12/2025 | $106.81 | $107.08 | $104.62 | $105.82 | 447,400 |
| 12/11/2025 | $104.15 | $106.72 | $103.59 | $105.90 | 512,731 |
| 12/10/2025 | $100.30 | $104.01 | $100.30 | $103.51 | 571,100 |
| 12/9/2025 | $99.53 | $101.55 | $98.96 | $100.66 | 351,246 |
| 12/8/2025 | $99.60 | $99.67 | $98.35 | $98.58 | 530,031 |
| 12/5/2025 | $97.60 | $99.09 | $97.60 | $98.29 | 488,000 |
| 12/4/2025 | $99.08 | $100.05 | $97.97 | $98.15 | 350,300 |
| 12/3/2025 | $97.65 | $100.32 | $97.48 | $99.97 | 526,451 |
| 12/2/2025 | $98.80 | $98.95 | $97.36 | $97.47 | 469,842 |
| 12/1/2025 | $98.00 | $99.10 | $97.67 | $97.80 | 523,900 |
| 11/28/2025 | $97.85 | $98.67 | $97.63 | $98.01 | 227,200 |
| 11/26/2025 | $96.91 | $99.29 | $96.52 | $97.85 | 699,900 |
| 11/25/2025 | $95.32 | $98.47 | $95.07 | $97.11 | 515,400 |
| 11/24/2025 | $93.68 | $95.72 | $93.59 | $94.61 | 1.22M |
| 11/21/2025 | $92.16 | $95.08 | $91.94 | $93.84 | 471,811 |
| 11/20/2025 | $93.40 | $94.85 | $91.17 | $91.82 | 390,337 |
| 11/19/2025 | $91.65 | $93.14 | $91.46 | $92.61 | 402,116 |
| 11/18/2025 | $90.06 | $92.72 | $89.67 | $91.45 | 437,019 |
| 11/17/2025 | $93.19 | $93.68 | $89.85 | $90.62 | 452,621 |
| 11/14/2025 | $93.89 | $95.06 | $93.00 | $94.47 | 419,616 |
| 11/13/2025 | $95.22 | $96.37 | $93.89 | $94.23 | 486,200 |
| 11/12/2025 | $93.70 | $95.83 | $93.70 | $94.62 | 592,100 |
| 11/11/2025 | $93.39 | $95.04 | $92.76 | $93.54 | 426,600 |
| 11/10/2025 | $95.36 | $95.46 | $92.86 | $93.09 | 498,965 |
| 11/7/2025 | $92.04 | $93.46 | $90.00 | $92.88 | 723,448 |
| 11/6/2025 | $94.89 | $95.60 | $91.64 | $92.13 | 952,945 |
| 11/5/2025 | $100.01 | $100.01 | $93.31 | $93.66 | 949,320 |
| 11/4/2025 | $98.35 | $101.02 | $97.90 | $100.55 | 728,905 |
| 11/3/2025 | $99.94 | $100.43 | $97.85 | $99.63 | 506,203 |
| 10/31/2025 | $97.84 | $102.09 | $97.38 | $100.81 | 643,621 |
| 10/30/2025 | $97.37 | $99.84 | $96.79 | $98.59 | 587,417 |
| 10/29/2025 | $97.80 | $99.83 | $96.94 | $97.87 | 524,600 |
| 10/28/2025 | $99.90 | $101.09 | $98.35 | $98.77 | 369,605 |
| 10/27/2025 | $100.50 | $101.25 | $99.26 | $99.86 | 428,816 |
| 10/24/2025 | $98.75 | $100.26 | $98.45 | $99.31 | 360,740 |
| 10/23/2025 | $96.81 | $98.37 | $96.77 | $97.74 | 267,835 |
| 10/22/2025 | $98.60 | $99.10 | $96.27 | $97.23 | 296,200 |
| 10/21/2025 | $97.44 | $99.61 | $97.44 | $97.93 | 393,500 |
| 10/20/2025 | $96.75 | $98.14 | $96.47 | $97.85 | 308,200 |