Skip to main content
JXN logo

Jackson Financial Inc.

JXNNYSEFinancialsInsurance - Life

$135.06Today:- (-)1Y +36.40%

As of Oct 27, 2026 close

Market cap
$9.49B
P/E (TTM)
92.17
Forward P/E
45.39
Dividend yield
2.63%
52-week range
$89.67$140.90
Volume (live)
-
Avg. volume (3M)
869.12K

Jackson Financial (JXN) Historical Stock Prices

Analyze Jackson Financial (JXN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Jackson Financial (JXN) Interactive Price Chart

Interactive historical price chart showing Jackson Financial stock price movements and trends across multiple time periods.

Loading chart...

JXN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
JXN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 2026133.40136.07132.17135.06135.06745.03K
Oct 26, 2026130.18133.70128.81132.64132.64645.84K
Oct 23, 2026131.35132.13127.91130.19130.19659.76K
Oct 22, 2026128.46133.38128.06133.32133.32833.81K
Oct 21, 2026131.78131.84129.87130.17130.17720.32K
Oct 20, 2026127.34131.71127.34130.44130.44651.65K
Oct 19, 2026129.41131.14128.39128.62128.62737.25K
Oct 16, 2026130.81133.14130.14130.58130.58838.43K
Oct 15, 2026130.45131.64126.88131.56131.562.90M
Oct 14, 2026131.53131.53128.79130.03130.03503.15K
Oct 13, 2026132.44134.00130.68130.97130.97505.83K
Oct 12, 2026130.66131.73130.09131.28131.28615.85K
Oct 9, 2026131.72133.06128.72129.71129.71465.04K
Oct 8, 2026129.81133.82129.66133.06133.06707.30K
Oct 7, 2026132.36132.77129.30130.30130.30549.53K
Oct 6, 2026134.83135.55132.00132.91132.91667.77K
Oct 5, 2026130.81135.22130.81133.85133.85515.46K
Oct 2, 2026130.11132.65128.37131.53131.53671.90K
Oct 1, 2026128.28129.82126.14129.48129.48519.91K
Sep 30, 2026131.62132.41129.11129.32129.32521.38K
Sep 29, 2026131.34131.89129.96131.34131.34515.18K
Sep 28, 2026133.37134.59131.19131.81131.81784.86K
Sep 25, 2026130.77133.89129.50133.12133.12563.61K
Sep 24, 2026129.87131.31128.58130.15130.15547.79K
Sep 23, 2026128.22131.13128.22129.73129.73614.61K
Sep 22, 2026132.34132.34127.92129.57129.57695.38K
Sep 21, 2026131.34134.00131.34131.87131.87856.15K
Sep 18, 2026129.00132.73126.67132.67132.673.31M
Sep 17, 2026138.12139.38123.97129.38129.382.31M
Sep 16, 2026137.79140.32134.25137.10137.10905.07K
Sep 15, 2026137.25138.78136.28138.21138.21680.93K
Sep 14, 2026139.54139.54136.56138.78137.88631.26K
Sep 11, 2026140.63140.90137.13138.12137.22572.54K
Sep 10, 2026138.06138.78136.86138.36137.46463.73K
Sep 9, 2026136.87138.70135.55138.05137.15692.03K
Sep 8, 2026138.54140.29136.28136.59135.70953.33K
Sep 4, 2026138.29140.88136.96140.63139.72838.68K
Sep 3, 2026138.09140.66138.09139.35138.45403.16K
Sep 2, 2026134.06138.59134.00137.10136.21607.37K
Sep 1, 2026133.51135.50132.57132.78131.92417.17K
Aug 31, 2026134.23135.50132.98133.43132.56643.97K
Aug 28, 2026134.99135.60133.70134.16133.29342.80K
Aug 27, 2026133.04134.52132.57133.48132.61462.12K
Aug 26, 2026130.78133.66130.78133.60132.73368.51K
Aug 25, 2026131.38134.11131.31131.63130.78390.28K
Aug 24, 2026131.09133.01130.28132.32131.46399.51K
Aug 21, 2026130.57133.10129.38129.88129.04811.61K
Aug 20, 2026130.42131.49128.97129.14128.30566.84K
Aug 19, 2026136.88136.90130.86131.04130.19700.33K
Aug 18, 2026132.79135.45132.79134.86133.99453.27K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.