Jackson Financial Inc (JXN) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 56 out of 100 (momentum 82 · quality 47 · valuation 66), as of 2026-11-03.
Signal: Uptrend stack intact — Trades +3.4% vs the 50-day and +17.1% vs the 200-day average, 2.3% below the 52-week high and +57.4% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: Jackson Financial Inc trades 3.4% above its 50-day and 17.1% above its 200-day moving average. (as of 2026-11-02)

Jackson Financial sells annuities to individual savers in the United States through independent brokers, banks, wirehouses and insurance agents, covering variable, fixed, indexed and payout products. It also issues institutional guaranteed investment contracts and funding agreements, and runs a separate block of older life-insurance and annuity policies that it manages down over time.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the JXN overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	133.29	139.54	133.29	137.64	+2.01%	586,803
2026-10-30	136.10	136.61	133.11	134.93	-0.76%	531,000
2026-10-29	136.53	137.38	134.92	135.97	+1.09%	673,500
2026-10-28	135.18	135.85	132.41	134.50	-0.41%	589,900
2026-10-27	133.40	136.07	132.17	135.06	+1.82%	745,026
2026-10-26	130.18	133.70	128.81	132.64	+1.88%	645,844
2026-10-23	131.35	132.13	127.91	130.19	-2.35%	659,700
2026-10-22	128.46	133.38	128.06	133.32	+2.42%	833,800
2026-10-21	131.78	131.84	129.87	130.17	-0.21%	720,300
2026-10-20	127.34	131.71	127.34	130.44	+1.42%	651,700
2026-10-19	129.41	131.14	128.39	128.62	-1.50%	737,200
2026-10-16	130.81	133.14	130.14	130.58	-0.74%	857,400
2026-10-15	130.45	131.64	126.88	131.56	+1.18%	2,954,100
2026-10-14	131.53	131.53	128.79	130.03	-0.72%	509,000
2026-10-13	132.44	134.00	130.68	130.97	-0.24%	541,000
2026-10-12	130.66	131.73	130.09	131.28	+1.21%	673,900
2026-10-09	131.72	133.06	128.72	129.71	-2.52%	478,300
2026-10-08	129.81	133.82	129.66	133.06	+2.12%	719,600
2026-10-07	132.36	132.77	129.30	130.30	-1.96%	581,600
2026-10-06	134.83	135.55	132.00	132.91	-0.70%	677,300
2026-10-05	130.81	135.22	130.81	133.85	+1.76%	517,900
2026-10-02	130.11	132.65	128.37	131.53	+1.58%	673,900
2026-10-01	128.28	129.82	126.14	129.48	+0.12%	617,500
2026-09-30	131.62	132.41	129.11	129.32	-1.54%	521,400
2026-09-29	131.34	131.89	129.96	131.34	-0.36%	724,061
2026-09-28	133.37	134.59	131.19	131.81	-0.98%	946,546
2026-09-25	130.77	133.89	129.50	133.12	+2.28%	678,300
2026-09-24	129.87	131.31	128.58	130.15	+0.32%	556,900
2026-09-23	128.22	131.13	128.22	129.73	+0.12%	614,600
2026-09-22	132.34	132.34	127.92	129.57	-1.74%	766,500
2026-09-21	131.34	134.00	131.34	131.87	-0.60%	1,074,700
2026-09-18	129.00	132.73	126.67	132.67	+2.54%	3,478,800
2026-09-17	138.12	139.38	123.97	129.38	-5.63%	2,367,900
2026-09-16	137.79	140.32	134.25	137.10	-0.80%	923,800
2026-09-15	137.25	138.78	136.28	138.21	-0.41%	723,996
2026-09-14	139.54	139.54	136.56	138.78	+0.48%	648,458
2026-09-11	140.63	140.90	137.13	138.12	-0.17%	572,500
2026-09-10	138.06	138.78	136.86	138.36	+0.22%	463,700
2026-09-09	136.87	138.70	135.55	138.05	+1.07%	692,000
2026-09-08	138.54	140.29	136.28	136.59	-2.87%	953,200
2026-09-04	138.29	140.88	136.96	140.63	+0.92%	838,700
2026-09-03	138.09	140.66	138.09	139.35	+1.64%	403,200
2026-09-02	134.06	138.59	134.00	137.10	+3.25%	607,200
2026-09-01	133.51	135.50	132.57	132.78	-0.49%	417,100
2026-08-31	134.23	135.50	132.98	133.43	-0.54%	643,900
2026-08-28	134.99	135.60	133.70	134.16	+0.51%	342,800
2026-08-27	133.04	134.52	132.57	133.48	-0.09%	462,100
2026-08-26	130.78	133.66	130.78	133.60	+1.50%	368,500
2026-08-25	131.38	134.11	131.31	131.63	-0.52%	390,281
2026-08-24	131.09	133.01	130.28	132.32	+1.88%	399,508
2026-08-21	130.57	133.10	129.38	129.88	+0.57%	811,300
2026-08-20	130.42	131.49	128.97	129.14	-1.45%	566,800
2026-08-19	136.88	136.90	130.86	131.04	-2.83%	700,300
2026-08-18	132.79	135.45	132.79	134.86	+1.28%	453,300
2026-08-17	133.93	137.10	132.79	133.15	-1.60%	567,000
2026-08-14	134.91	136.12	134.27	135.32	+0.70%	358,700
2026-08-13	131.58	134.79	130.71	134.38	+2.85%	499,300
2026-08-12	129.24	131.77	129.21	130.66	+1.16%	569,600
2026-08-11	132.36	132.36	129.11	129.16	-0.95%	615,600
2026-08-10	131.57	133.96	130.33	130.40	+0.34%	519,500
2026-08-07	132.49	132.87	129.45	129.96	-2.53%	521,600
2026-08-06	133.51	135.60	132.41	133.34	-0.91%	504,200
2026-08-05	134.29	137.43	133.41	134.56	+0.71%	740,000
2026-08-04	137.99	137.99	126.82	133.61	+5.90%	1,038,500
2026-08-03	122.86	126.43	122.58	126.17	+3.18%	990,700
2026-07-31	123.11	123.29	120.86	122.28	+0.31%	462,000
2026-07-30	121.96	122.73	120.01	121.90	+1.20%	515,600
2026-07-29	121.82	123.67	120.24	120.46	-2.02%	652,100
2026-07-28	120.79	123.52	120.35	122.94	+1.56%	527,200
2026-07-27	121.07	122.40	120.08	121.05	+1.48%	480,400
2026-07-24	116.99	119.46	116.39	119.28	+2.58%	468,300
2026-07-23	120.36	122.36	115.88	116.28	-6.04%	848,500
2026-07-22	122.61	124.62	122.61	123.75	-0.38%	416,700
2026-07-21	123.73	124.56	122.26	124.22	+0.98%	504,717
2026-07-20	125.89	126.34	122.98	123.02	-2.10%	502,738
2026-07-17	123.50	126.69	123.00	125.66	-0.03%	620,400
2026-07-16	124.32	125.95	124.10	125.70	+1.15%	637,500
2026-07-15	121.90	125.33	121.74	124.27	+1.93%	667,100
2026-07-14	120.88	121.96	119.55	121.92	+0.93%	720,700
2026-07-13	118.77	120.99	117.85	120.80	+3.46%	803,900
2026-07-10	116.03	122.85	115.79	116.76	+5.39%	1,414,900
2026-07-09	109.07	111.06	108.61	110.79	+2.23%	550,100
2026-07-08	108.81	109.57	107.31	108.37	-0.83%	488,300
2026-07-07	110.94	111.33	108.97	109.28	-0.07%	535,700
2026-07-06	105.15	110.43	105.15	109.36	+4.68%	656,900
2026-07-02	105.69	106.74	103.74	104.47	-0.06%	462,800
2026-07-01	103.29	104.91	102.47	104.53	+2.09%	579,500
2026-06-30	105.71	106.19	101.92	102.39	-2.40%	872,867
2026-06-29	107.98	107.98	104.70	104.91	-1.71%	618,057
2026-06-26	106.19	108.56	106.19	106.74	+0.28%	954,900
2026-06-25	109.71	109.74	105.86	106.44	-0.41%	548,200
2026-06-24	109.39	109.40	106.17	106.88	-2.74%	640,100
2026-06-23	109.37	110.29	108.79	109.89	+0.47%	374,100
2026-06-22	107.82	110.12	107.82	109.38	+2.41%	780,400
2026-06-18	108.64	109.42	105.77	106.81	-1.46%	1,193,600
2026-06-17	109.86	111.37	107.00	108.39	-1.27%	646,200
2026-06-16	110.56	111.83	109.70	109.78	+0.12%	699,158
2026-06-15	109.31	111.52	109.13	109.65	+0.88%	706,604
2026-06-12	109.55	110.31	108.48	108.69	+0.45%	529,200
2026-06-11	105.50	108.97	105.50	108.20	+1.46%	1,063,200
2026-06-10	107.88	109.93	106.20	106.64	-0.77%	1,137,200
2026-06-09	108.07	109.56	106.29	107.47	+0.18%	380,500
2026-06-08	108.22	109.22	107.26	107.28	-0.54%	324,400
2026-06-05	106.65	108.26	106.17	107.86	+1.78%	372,600
2026-06-04	106.08	107.75	105.54	105.97	+1.52%	565,400
2026-06-03	105.25	105.51	103.13	104.38	-1.96%	503,500
2026-06-02	104.74	107.64	104.50	106.47	+1.80%	657,800
2026-06-01	103.11	104.63	102.46	104.59	+1.44%	1,114,600
2026-05-29	102.75	104.87	102.25	103.11	+0.35%	746,900
2026-05-28	102.53	103.91	101.70	102.75	-1.12%	531,300
2026-05-27	106.49	107.47	103.48	103.91	-2.14%	448,100
2026-05-26	107.02	107.64	105.61	106.18	-0.72%	457,900
2026-05-22	108.27	109.36	106.63	106.95	-1.16%	532,100
2026-05-21	109.71	110.36	107.58	108.20	-2.43%	585,700
2026-05-20	108.73	110.96	107.34	110.90	+2.56%	367,000
2026-05-19	110.73	110.84	108.03	108.13	-2.51%	456,100
2026-05-18	109.98	112.03	109.73	110.91	+0.98%	591,700
2026-05-15	110.92	111.23	109.39	109.83	-1.34%	523,200
2026-05-14	109.49	112.37	109.04	111.32	+2.80%	413,400
2026-05-13	108.25	109.75	107.69	108.29	-0.72%	423,800
2026-05-12	109.73	110.09	107.14	109.08	-0.51%	580,300
2026-05-11	113.55	113.55	109.36	109.64	-2.78%	505,500
2026-05-08	110.52	113.66	110.19	112.78	+2.44%	694,700
2026-05-07	115.29	116.09	109.70	110.09	-4.19%	706,800
2026-05-06	104.99	115.47	104.52	114.90	+5.93%	1,020,400
2026-05-05	114.36	117.24	108.00	108.47	-4.36%	1,303,900
2026-05-04	113.81	114.92	112.50	113.42	-0.67%	667,300
2026-05-01	117.95	117.95	114.15	114.19	-1.36%	558,900
2026-04-30	113.83	118.20	113.41	115.77	+0.49%	584,200
2026-04-29	115.15	116.74	114.76	115.21	-0.24%	554,300
2026-04-28	112.78	116.34	112.78	115.49	+1.03%	365,400
2026-04-27	113.57	116.12	113.49	114.31	+1.04%	443,000
2026-04-24	113.40	114.13	110.65	113.13	-0.24%	357,600
2026-04-23	112.11	113.49	110.94	113.40	+1.21%	464,900
2026-04-22	112.26	112.56	111.22	112.04	+0.28%	415,500
2026-04-21	111.77	113.40	110.45	111.73	+0.29%	674,400
2026-04-20	109.12	111.56	109.12	111.41	+1.57%	495,700
2026-04-17	107.86	110.78	107.19	109.69	+3.36%	565,500
2026-04-16	107.63	108.38	105.03	106.12	-1.27%	543,700
2026-04-15	105.81	108.08	105.81	107.49	+2.31%	487,800
2026-04-14	104.60	105.93	104.33	105.06	+0.78%	541,700
2026-04-13	100.70	104.49	100.64	104.25	+2.59%	521,700
2026-04-10	101.08	103.39	100.73	101.62	-1.67%	525,100
2026-04-09	104.47	105.68	102.61	103.35	-4.05%	751,400
2026-04-08	107.77	109.60	106.99	107.71	+4.26%	709,200
2026-04-07	103.60	105.03	102.03	103.31	-2.45%	586,000
2026-04-06	103.75	106.02	102.66	105.90	+2.12%	485,100
2026-04-02	102.48	105.17	101.60	103.70	-1.08%	477,700
2026-04-01	106.46	107.84	104.81	104.83	-0.84%	475,100
2026-03-31	105.08	106.38	102.52	105.72	+2.65%	593,500
2026-03-30	102.27	104.64	101.51	102.99	+1.57%	614,200
2026-03-27	104.35	104.52	101.08	101.40	-4.29%	479,100
2026-03-26	107.08	108.37	104.70	105.94	-1.68%	528,400
2026-03-25	107.96	109.26	106.58	107.75	+1.17%	387,900
2026-03-24	103.41	107.46	103.31	106.50	+1.90%	681,900
2026-03-23	102.87	107.36	102.87	104.51	+1.42%	675,300
2026-03-20	102.60	103.51	101.60	103.05	+0.52%	1,240,100
2026-03-19	103.75	103.94	101.22	102.52	-0.59%	447,900
2026-03-18	102.90	105.02	102.74	103.13	-0.66%	841,400
2026-03-17	105.40	106.68	103.66	103.82	+0.30%	503,700
2026-03-16	105.41	106.73	103.43	103.51	-1.13%	527,500
2026-03-13	104.67	106.90	104.00	104.69	-0.02%	865,100
2026-03-12	106.27	106.27	103.71	104.71	-2.33%	504,400
2026-03-11	108.51	109.69	106.61	107.21	-1.52%	620,100
2026-03-10	109.67	111.85	107.55	108.87	-0.63%	564,100
2026-03-09	107.19	110.64	105.77	109.56	+0.10%	1,304,400
2026-03-06	106.83	109.56	104.02	109.45	-1.84%	748,400
2026-03-05	113.65	114.78	110.24	111.50	-2.90%	624,800
2026-03-04	112.20	115.19	111.46	114.83	+3.44%	563,900
2026-03-03	108.92	111.98	106.66	111.01	-0.72%	535,200
2026-03-02	107.59	112.70	106.50	111.82	+2.14%	644,000
2026-02-27	114.17	115.52	109.19	109.48	-6.30%	868,400
2026-02-26	114.16	117.16	113.61	116.84	+3.47%	532,800
2026-02-25	110.88	113.00	109.78	112.92	+3.23%	551,000
2026-02-24	110.08	112.61	108.38	109.39	-0.47%	726,100
2026-02-23	116.11	117.11	108.58	109.91	-4.94%	995,800
2026-02-20	113.01	117.14	111.71	115.62	+1.65%	1,001,600
2026-02-19	115.20	119.80	113.00	113.74	-2.73%	1,065,000
2026-02-18	115.64	117.73	115.64	116.93	+0.99%	953,200
2026-02-17	114.80	116.49	113.95	115.78	+1.74%	535,100
2026-02-13	112.08	114.94	110.54	113.80	+1.51%	627,400
2026-02-12	115.00	117.14	109.34	112.11	-2.02%	597,900
2026-02-11	120.09	120.95	114.06	114.42	-3.64%	568,000
2026-02-10	118.67	120.85	117.89	118.74	-0.18%	358,000
2026-02-09	119.40	120.86	118.79	118.95	-0.62%	462,300
2026-02-06	117.69	120.49	116.83	119.69	+3.04%	434,000
2026-02-05	117.17	119.10	115.54	116.16	-1.12%	830,500
2026-02-04	117.90	119.06	115.78	117.48	-0.81%	629,600
2026-02-03	122.83	123.61	117.73	118.44	-3.08%	723,100
2026-02-02	118.43	122.41	118.43	122.21	+2.77%	590,200
2026-01-30	117.00	119.76	117.00	118.92	+0.73%	701,400
2026-01-29	116.25	118.55	115.96	118.06	+1.79%	531,500
2026-01-28	115.50	116.88	115.24	115.98	+0.57%	397,000
2026-01-27	114.51	115.88	113.61	115.32	+0.95%	418,000
2026-01-26	113.33	115.27	112.90	114.23	+0.78%	338,600
2026-01-23	115.37	115.55	112.10	113.35	-2.37%	406,300
2026-01-22	114.80	117.46	114.80	116.10	+1.62%	661,100
2026-01-21	110.23	114.61	110.23	114.25	+3.48%	455,400
2026-01-20	111.27	114.25	110.11	110.41	-2.76%	544,600
2026-01-16	114.38	115.94	113.37	113.54	-1.13%	545,400
2026-01-15	113.40	114.93	113.02	114.84	+1.81%	500,700
2026-01-14	112.91	114.17	112.41	112.80	+0.02%	354,900
2026-01-13	115.56	116.00	112.43	112.78	-2.21%	343,900
2026-01-12	114.73	116.22	114.09	115.33	-1.73%	476,900
2026-01-09	116.73	118.17	115.84	117.36	+0.07%	400,600
2026-01-08	115.45	117.80	115.24	117.28	+1.98%	661,200
2026-01-07	112.77	115.37	112.47	115.00	+1.43%	573,500
2026-01-06	110.57	117.13	110.55	113.38	+3.35%	1,104,500
2026-01-05	106.53	111.07	106.53	109.71	+2.09%	511,100
2026-01-02	106.47	107.72	104.93	107.46	+0.76%	288,000
2025-12-31	107.90	107.90	106.56	106.65	-0.85%	247,100
2025-12-30	107.72	108.06	107.04	107.56	-0.09%	227,700
2025-12-29	108.25	108.56	107.18	107.66	-0.51%	257,600
2025-12-26	108.50	108.86	107.65	108.21	-0.27%	166,100
2025-12-24	107.86	109.16	107.20	108.50	+0.87%	183,900
2025-12-23	107.98	108.61	107.46	107.56	-0.04%	330,000
2025-12-22	107.73	109.00	106.94	107.60	-0.08%	334,300
2025-12-19	107.43	108.67	107.10	107.69	+0.23%	1,433,400
2025-12-18	107.38	108.37	106.61	107.44	+0.60%	464,000
2025-12-17	106.94	107.95	105.89	106.80	+0.08%	678,700
2025-12-16	106.62	107.16	105.70	106.71	+0.49%	605,600
2025-12-15	106.48	107.61	105.84	106.19	+0.35%	714,500
2025-12-12	106.81	107.08	104.62	105.82	-0.08%	447,400
2025-12-11	104.15	106.72	103.59	105.90	+2.31%	512,700
2025-12-10	100.30	104.01	100.30	103.51	+2.83%	571,100
2025-12-09	99.53	101.55	98.95	100.66	+2.11%	351,200
2025-12-08	99.60	99.67	98.35	98.58	+0.30%	530,000
2025-12-05	97.60	99.09	97.60	98.29	+0.14%	488,000
2025-12-04	99.08	100.05	97.97	98.15	-1.82%	350,300
2025-12-03	97.65	100.32	97.48	99.97	+2.56%	526,400
2025-12-02	98.80	98.95	97.36	97.47	-0.34%	469,800
2025-12-01	98.00	99.10	97.67	97.80	-0.21%	523,900
2025-11-28	97.85	98.67	97.63	98.01	+0.16%	227,200
2025-11-26	96.91	99.29	96.52	97.85	+0.76%	699,900
2025-11-25	95.32	98.47	95.06	97.11	+2.64%	515,400
2025-11-24	93.68	95.72	93.59	94.61	+0.82%	1,220,000
2025-11-21	92.16	95.08	91.94	93.84	+2.20%	471,800
2025-11-20	93.40	94.85	91.17	91.82	-0.85%	390,200
2025-11-19	91.65	93.14	91.46	92.61	+1.27%	402,100
2025-11-18	90.06	92.72	89.67	91.45	+0.92%	437,000
2025-11-17	93.19	93.68	89.85	90.62	-4.08%	452,600
2025-11-14	93.89	95.06	93.00	94.47	+0.25%	419,600
2025-11-13	95.22	96.36	93.89	94.23	-0.41%	486,200
2025-11-12	93.70	95.83	93.70	94.62	+1.15%	592,100
2025-11-11	93.39	95.04	92.76	93.54	+0.48%	426,600
2025-11-10	95.36	95.46	92.86	93.09	+0.23%	498,800
2025-11-07	92.04	93.45	90.00	92.88	+0.81%	723,400
2025-11-06	94.89	95.60	91.64	92.13	-1.63%	952,900
2025-11-05	100.01	100.01	93.31	93.66	-6.85%	949,200
2025-11-04	98.35	101.02	97.90	100.55	+0.92%	728,700

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+11.64%). Worst month: Mar (-5.43%). Based on 2 years of daily data (2025–2026).

Jan+9.02%
Feb-4.75%
Mar-5.43%
Apr+1.33%
May-2.24%
Jun+2.67%
Jul+7.54%
Aug+11.64%
Sep+0.79%
Oct+1.89%
Nov-1.63%
Dec+9.05%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Jackson Financial Inc's (JXN) latest close?

137.64 on 2026-11-02, from the Closelook data lake's daily price record.

What is JXN's 52-week high and low?

140.90 high and 89.67 low over the trailing 52 weeks, as of 2026-11-02.

What is Jackson Financial Inc's strongest and weakest month historically?

Historically, JXN's strongest calendar month has been Aug (average +11.64%) and its weakest Mar (average -5.43%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.

What is Jackson Financial Inc's Closelooknet score?

56 out of 100 (momentum 82 · quality 47 · valuation 66), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on JXN?

Uptrend stack intact: Trades +3.4% vs the 50-day and +17.1% vs the 200-day average, 2.3% below the 52-week high and +57.4% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is JXN above its 50-day and 200-day moving averages?

Jackson Financial Inc trades 3.4% above its 50-day and 17.1% above its 200-day moving average (4.1% above its 20-day). As of 2026-11-02.