Jackson Financial Inc. (JXN) stock
JXNNYSELife InsuranceFiscal year ends December 31Also trades as JXN.PA
$134.93−1.04 (-0.76%)
Close on Oct 30, 2026Market cap $9.14BP/E –Yield –
Price history
Jackson Financial share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$134.93
-0.76% on the day
52-week range
$89.67 – $140.90
-4.2% from the high
Change over 52 weeks
+36.9%
From $98.59 on Oct 30, 2025
Average volume
712,656
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $130.18 | $137.38 | $128.81 | $134.93 | +3.64% | 3,185,298 |
| Oct 19, 2026 | $129.41 | $133.38 | $127.34 | $130.19 | -0.30% | 3,602,786 |
| Oct 12, 2026 | $130.66 | $134.00 | $126.88 | $130.58 | +0.67% | 5,535,490 |
| Oct 5, 2026 | $130.81 | $135.55 | $128.73 | $129.71 | -1.38% | 2,974,709 |
| Sep 28, 2026 | $133.37 | $134.59 | $126.14 | $131.53 | -1.19% | 3,483,374 |
| Sep 21, 2026 | $131.34 | $134.00 | $127.92 | $133.12 | +0.34% | 3,690,996 |
| Sep 14, 2026 | $139.54 | $140.33 | $123.97 | $132.67 | -3.95% | 8,144,125 |
| Sep 8, 2026 | $138.54 | $140.90 | $135.55 | $138.12 | -1.78% | 2,681,637 |
| Aug 31, 2026 | $134.23 | $140.88 | $132.57 | $140.63 | +4.82% | 2,910,348 |
| Aug 24, 2026 | $131.09 | $135.60 | $130.28 | $134.16 | +3.30% | 1,963,218 |
| Aug 17, 2026 | $133.93 | $137.10 | $128.97 | $129.88 | -4.02% | 3,099,084 |
| Aug 10, 2026 | $131.57 | $136.12 | $129.11 | $135.32 | +4.12% | 2,562,730 |
| Aug 3, 2026 | $122.86 | $137.99 | $122.58 | $129.96 | +6.28% | 3,794,931 |
| Jul 27, 2026 | $121.07 | $123.67 | $120.01 | $122.28 | +2.52% | 2,637,297 |
| Jul 20, 2026 | $125.89 | $126.34 | $115.88 | $119.28 | -5.08% | 2,740,909 |
| Jul 13, 2026 | $118.77 | $126.69 | $117.85 | $125.66 | +7.62% | 3,449,951 |
| Jul 6, 2026 | $105.15 | $122.85 | $105.15 | $116.76 | +11.76% | 3,645,832 |
| Jun 29, 2026 | $107.98 | $107.98 | $101.92 | $104.47 | -2.13% | 2,533,184 |
| Jun 22, 2026 | $107.82 | $110.29 | $105.86 | $106.74 | -0.07% | 3,297,910 |
| Jun 15, 2026 | $109.31 | $111.83 | $105.77 | $106.81 | -1.73% | 3,245,577 |
| Jun 8, 2026 | $108.22 | $110.31 | $105.50 | $108.69 | +0.77% | 3,434,571 |
| Jun 1, 2026 | $103.11 | $108.26 | $102.46 | $107.86 | +4.61% | 3,214,010 |
| May 26, 2026 | $107.02 | $107.64 | $101.70 | $103.11 | -3.59% | 2,184,218 |
| May 18, 2026 | $109.98 | $112.03 | $106.63 | $106.95 | -2.62% | 2,532,556 |
| May 11, 2026 | $113.55 | $113.55 | $107.14 | $109.83 | -2.62% | 2,446,222 |
| May 4, 2026 | $113.81 | $117.24 | $104.52 | $112.78 | -1.23% | 4,393,192 |
| Apr 27, 2026 | $113.57 | $118.20 | $112.78 | $114.19 | +0.94% | 2,506,025 |
| Apr 20, 2026 | $109.12 | $114.13 | $109.12 | $113.13 | +3.14% | 2,408,035 |
| Apr 13, 2026 | $100.70 | $110.78 | $100.65 | $109.69 | +7.94% | 2,660,706 |
| Apr 6, 2026 | $103.75 | $109.60 | $100.73 | $101.62 | -2.01% | 3,056,694 |
| Mar 30, 2026 | $102.27 | $107.84 | $101.51 | $103.70 | +2.27% | 2,160,729 |
| Mar 23, 2026 | $102.87 | $109.26 | $101.09 | $101.40 | -1.60% | 2,752,630 |
| Mar 16, 2026 | $105.41 | $106.73 | $101.22 | $103.05 | -1.57% | 3,560,657 |
| Mar 9, 2026 | $107.19 | $111.85 | $103.71 | $104.69 | -4.35% | 3,858,135 |
| Mar 2, 2026 | $107.59 | $115.19 | $104.02 | $109.45 | -0.03% | 3,116,354 |
| Feb 23, 2026 | $116.11 | $117.16 | $108.38 | $109.48 | -5.31% | 3,674,209 |
| Feb 17, 2026 | $114.80 | $119.80 | $111.71 | $115.62 | +1.60% | 3,554,831 |
| Feb 9, 2026 | $119.40 | $120.95 | $109.34 | $113.80 | -4.92% | 2,613,666 |
| Feb 2, 2026 | $118.43 | $123.61 | $115.54 | $119.69 | +0.65% | 3,207,311 |
| Jan 26, 2026 | $113.33 | $119.76 | $112.90 | $118.92 | +4.91% | 2,386,535 |
| Jan 20, 2026 | $111.27 | $117.46 | $110.12 | $113.35 | -0.17% | 2,067,367 |
| Jan 12, 2026 | $114.73 | $116.22 | $112.41 | $113.54 | -3.25% | 2,221,825 |
| Jan 5, 2026 | $106.53 | $118.18 | $106.53 | $117.36 | +9.21% | 3,250,840 |
| Dec 29, 2025 | $108.25 | $108.56 | $104.93 | $107.46 | -0.69% | 1,020,368 |
| Dec 22, 2025 | $107.73 | $109.16 | $106.95 | $108.21 | +0.48% | 1,014,249 |
| Dec 15, 2025 | $106.48 | $108.67 | $105.70 | $107.69 | +1.77% | 3,896,195 |
| Dec 8, 2025 | $99.60 | $107.08 | $98.35 | $105.82 | +7.66% | 2,412,420 |
| Dec 1, 2025 | $98.00 | $100.32 | $97.36 | $98.29 | +0.29% | 2,358,412 |
| Nov 24, 2025 | $93.68 | $99.29 | $93.59 | $98.01 | +4.44% | 2,662,464 |
| Nov 17, 2025 | $93.19 | $95.08 | $89.67 | $93.84 | -0.67% | 2,153,904 |
| Nov 10, 2025 | $95.36 | $96.37 | $92.76 | $94.47 | +1.71% | 2,423,364 |
| Nov 3, 2025 | $99.94 | $101.02 | $90.00 | $92.88 | -7.87% | 3,860,821 |
| Oct 27, 2025 | $100.50 | $102.09 | $96.79 | $100.81 | +1.51% | 2,554,034 |
| Oct 20, 2025 | $96.75 | $100.26 | $96.27 | $99.31 | +3.16% | 1,626,385 |
| Oct 13, 2025 | $96.32 | $101.00 | $93.33 | $96.27 | +1.42% | 2,053,728 |
| Oct 6, 2025 | $104.21 | $104.62 | $94.74 | $94.92 | -8.57% | 2,380,867 |
| Sep 29, 2025 | $104.09 | $104.27 | $100.04 | $103.82 | +0.02% | 2,389,954 |
| Sep 22, 2025 | $100.19 | $104.40 | $99.11 | $103.80 | +2.99% | 3,382,415 |
| Sep 15, 2025 | $96.79 | $102.65 | $92.98 | $100.79 | +3.08% | 7,225,632 |
| Sep 8, 2025 | $95.36 | $99.50 | $92.82 | $97.78 | +2.47% | 2,859,223 |
| Sep 2, 2025 | $97.27 | $98.83 | $94.72 | $95.42 | -3.42% | 1,661,362 |
| Aug 25, 2025 | $98.19 | $99.50 | $97.16 | $98.80 | +0.34% | 2,373,201 |
| Aug 18, 2025 | $93.52 | $99.61 | $93.01 | $98.47 | +4.27% | 2,469,086 |
| Aug 11, 2025 | $91.21 | $96.90 | $90.49 | $94.44 | +4.28% | 2,526,968 |
| Aug 4, 2025 | $84.75 | $94.59 | $83.67 | $90.56 | +7.73% | 4,536,832 |
| Jul 28, 2025 | $88.18 | $89.62 | $82.65 | $84.06 | -4.67% | 2,863,446 |
| Jul 21, 2025 | $87.43 | $89.99 | $86.85 | $88.18 | +0.78% | 2,018,533 |
| Jul 14, 2025 | $87.29 | $88.98 | $84.67 | $87.50 | +0.54% | 2,640,161 |
| Jul 7, 2025 | $88.77 | $90.95 | $85.28 | $87.03 | -2.17% | 2,781,951 |
| Jun 30, 2025 | $89.37 | $90.23 | $87.62 | $88.96 | -0.60% | 2,008,794 |
| Jun 23, 2025 | $84.26 | $90.28 | $82.30 | $89.50 | +5.72% | 2,839,564 |
| Jun 16, 2025 | $82.10 | $86.87 | $82.07 | $84.66 | +3.94% | 4,371,367 |
| Jun 9, 2025 | $83.84 | $85.49 | $80.25 | $81.45 | -2.46% | 3,354,465 |
| Jun 2, 2025 | $81.84 | $85.17 | $80.79 | $83.50 | +1.94% | 4,225,191 |
| May 26, 2025 | $78.83 | $84.30 | $78.76 | $81.91 | +1.22% | 3,071,287 |
| May 19, 2025 | $83.78 | $86.10 | $78.76 | $80.92 | -5.05% | 3,144,728 |
| May 12, 2025 | $89.40 | $90.12 | $84.55 | $85.22 | +0.96% | 3,157,342 |
| May 5, 2025 | $79.95 | $87.60 | $79.50 | $84.41 | +3.42% | 3,468,444 |
| Apr 28, 2025 | $76.84 | $81.91 | $75.16 | $81.62 | +6.33% | 2,826,408 |
| Apr 21, 2025 | $71.90 | $78.24 | $69.84 | $76.76 | +5.88% | 2,636,525 |
| Apr 14, 2025 | $74.17 | $75.11 | $70.90 | $72.50 | +0.64% | 3,119,209 |
| Apr 7, 2025 | $66.38 | $78.94 | $64.70 | $72.04 | +2.40% | 5,722,421 |
| Mar 31, 2025 | $80.74 | $87.33 | $65.90 | $70.35 | -15.37% | 5,625,138 |
| Mar 24, 2025 | $85.91 | $90.33 | $82.18 | $83.13 | -2.86% | 4,117,597 |
| Mar 17, 2025 | $80.48 | $85.88 | $79.33 | $85.58 | +3.41% | 13,797,675 |
| Mar 10, 2025 | $81.61 | $83.80 | $78.65 | $82.76 | -2.04% | 5,081,644 |
| Mar 3, 2025 | $92.00 | $94.14 | $80.80 | $84.48 | -7.80% | 5,032,031 |
| Feb 24, 2025 | $82.68 | $91.72 | $82.19 | $91.63 | +12.15% | 4,671,766 |
| Feb 18, 2025 | $97.55 | $98.02 | $81.16 | $81.70 | -15.48% | 4,321,168 |
| Feb 10, 2025 | $93.70 | $96.79 | $89.83 | $96.66 | +3.63% | 2,328,898 |
| Feb 3, 2025 | $90.98 | $93.83 | $89.20 | $93.27 | -1.03% | 2,213,603 |
| Jan 27, 2025 | $91.70 | $98.63 | $91.55 | $94.24 | +1.27% | 2,555,377 |
| Jan 21, 2025 | $93.50 | $96.38 | $92.61 | $93.06 | +0.52% | 2,126,123 |
| Jan 13, 2025 | $83.19 | $94.00 | $83.19 | $92.58 | +9.50% | 2,693,947 |
| Jan 6, 2025 | $90.02 | $91.89 | $83.41 | $84.55 | -5.38% | 2,575,076 |
| Dec 30, 2024 | $86.50 | $89.52 | $85.55 | $89.36 | +1.52% | 1,724,163 |
| Dec 23, 2024 | $87.72 | $90.24 | $87.05 | $88.02 | -0.29% | 1,069,590 |
| Dec 16, 2024 | $91.65 | $92.67 | $84.00 | $88.28 | -3.57% | 5,311,159 |
| Dec 9, 2024 | $98.64 | $98.85 | $89.29 | $91.55 | -6.44% | 3,716,714 |
| Dec 2, 2024 | $101.66 | $101.94 | $96.33 | $97.85 | -2.34% | 3,158,052 |
| Nov 25, 2024 | $103.00 | $103.66 | $99.85 | $100.19 | -1.66% | 2,590,516 |
| Nov 18, 2024 | $100.17 | $102.08 | $97.09 | $101.88 | +1.24% | 3,004,539 |
| Nov 11, 2024 | $111.07 | $115.22 | $98.90 | $100.63 | -7.07% | 4,099,866 |
| Nov 4, 2024 | $98.30 | $115.09 | $97.59 | $108.29 | +10.14% | 4,864,428 |
| Oct 28, 2024 | $98.97 | $104.05 | $98.09 | $98.32 | +0.07% | 3,365,836 |
| Oct 21, 2024 | $98.69 | $100.87 | $96.42 | $98.25 | -0.33% | 2,309,361 |
| Oct 14, 2024 | $99.27 | $101.73 | $98.13 | $98.58 | -0.43% | 3,354,371 |
| Oct 7, 2024 | $96.50 | $100.28 | $95.83 | $99.01 | +2.55% | 2,869,683 |
| Sep 30, 2024 | $90.47 | $96.85 | $88.17 | $96.55 | +5.69% | 2,136,491 |
| Sep 23, 2024 | $90.85 | $92.65 | $88.99 | $91.35 | +1.39% | 2,394,544 |
| Sep 16, 2024 | $84.15 | $92.25 | $83.62 | $90.10 | +7.78% | 6,018,379 |
| Sep 9, 2024 | $81.73 | $84.43 | $77.42 | $83.60 | +2.96% | 3,112,339 |
| Sep 3, 2024 | $88.53 | $88.71 | $80.95 | $81.20 | -9.75% | 2,364,998 |
| Aug 26, 2024 | $87.83 | $90.10 | $84.80 | $89.97 | +3.22% | 2,624,538 |
| Aug 19, 2024 | $89.64 | $89.64 | $82.68 | $87.16 | -2.74% | 3,329,741 |
| Aug 12, 2024 | $82.98 | $89.81 | $81.52 | $89.62 | +8.53% | 3,378,983 |
| Aug 5, 2024 | $70.87 | $83.85 | $66.53 | $82.58 | +8.46% | 6,592,789 |
| Jul 29, 2024 | $88.29 | $89.63 | $75.56 | $76.14 | -13.32% | 3,633,778 |
| Jul 22, 2024 | $82.70 | $88.12 | $81.79 | $87.84 | +6.74% | 3,717,454 |
| Jul 15, 2024 | $78.87 | $85.41 | $78.12 | $82.29 | +5.61% | 4,010,092 |
| Jul 8, 2024 | $74.20 | $79.19 | $71.87 | $77.92 | +5.53% | 2,999,791 |
| Jul 1, 2024 | $74.88 | $76.42 | $73.18 | $73.84 | -0.57% | 1,760,796 |
| Jun 24, 2024 | $72.63 | $76.26 | $71.94 | $74.26 | +2.30% | 3,197,187 |
| Jun 17, 2024 | $69.20 | $72.74 | $68.51 | $72.59 | +4.90% | 5,293,228 |
| Jun 10, 2024 | $72.30 | $73.91 | $68.95 | $69.20 | -5.40% | 3,666,575 |
| Jun 3, 2024 | $76.01 | $77.00 | $71.89 | $73.15 | -3.76% | 2,436,416 |
| May 28, 2024 | $78.27 | $78.71 | $74.45 | $76.01 | -2.55% | 2,118,834 |
| May 20, 2024 | $78.12 | $78.86 | $76.07 | $78.00 | +0.04% | 2,598,184 |
| May 13, 2024 | $75.86 | $78.47 | $73.84 | $77.97 | +3.11% | 2,812,578 |
| May 6, 2024 | $71.87 | $81.52 | $71.64 | $75.62 | +6.27% | 3,798,306 |
| Apr 29, 2024 | $69.31 | $71.66 | $68.16 | $71.16 | +2.30% | 2,759,207 |
| Apr 22, 2024 | $65.58 | $70.98 | $65.30 | $69.56 | +6.69% | 3,724,163 |
| Apr 15, 2024 | $65.18 | $65.79 | $63.16 | $65.20 | +2.87% | 3,554,999 |
| Apr 8, 2024 | $66.77 | $67.05 | $62.81 | $63.38 | -4.75% | 3,027,384 |
| Apr 1, 2024 | $66.42 | $68.97 | $65.42 | $66.54 | +0.60% | 2,888,297 |
| Mar 25, 2024 | $64.32 | $67.10 | $64.03 | $66.14 | +3.23% | 2,147,885 |
| Mar 18, 2024 | $61.49 | $66.96 | $60.99 | $64.07 | +4.31% | 3,680,283 |
| Mar 11, 2024 | $58.41 | $62.88 | $58.02 | $61.42 | +4.10% | 10,996,544 |
| Mar 4, 2024 | $56.78 | $59.93 | $54.80 | $59.00 | +4.20% | 4,135,771 |
| Feb 26, 2024 | $51.59 | $56.72 | $51.59 | $56.62 | +8.76% | 5,034,499 |
| Feb 20, 2024 | $51.01 | $53.27 | $48.00 | $52.06 | +0.70% | 5,717,453 |
| Feb 12, 2024 | $51.84 | $54.05 | $50.69 | $51.70 | -0.27% | 4,797,732 |
| Feb 5, 2024 | $48.54 | $52.29 | $48.21 | $51.84 | +5.39% | 3,037,953 |
| Jan 29, 2024 | $50.34 | $51.57 | $48.43 | $49.19 | -2.79% | 2,725,940 |
| Jan 22, 2024 | $49.83 | $50.95 | $49.04 | $50.60 | +2.14% | 3,851,206 |
| Jan 16, 2024 | $49.23 | $49.99 | $47.49 | $49.54 | -0.74% | 2,763,860 |
| Jan 8, 2024 | $49.63 | $50.49 | $49.07 | $49.91 | +1.05% | 1,991,991 |
| Jan 2, 2024 | $50.42 | $50.92 | $48.99 | $49.39 | -3.54% | 2,156,455 |
| Dec 26, 2023 | $51.45 | $52.42 | $51.15 | $51.20 | -0.31% | 2,063,189 |
| Dec 18, 2023 | $50.68 | $53.00 | $50.35 | $51.36 | +2.01% | 5,051,785 |
| Dec 11, 2023 | $48.57 | $51.92 | $48.39 | $50.35 | +4.01% | 8,112,503 |
| Dec 4, 2023 | $47.96 | $48.86 | $46.96 | $48.41 | +0.02% | 3,170,449 |
| Nov 27, 2023 | $46.35 | $48.99 | $46.05 | $48.40 | +4.11% | 3,513,624 |
| Nov 20, 2023 | $45.62 | $46.86 | $45.27 | $46.49 | +1.64% | 1,487,549 |
| Nov 13, 2023 | $43.06 | $46.21 | $42.22 | $45.74 | +4.14% | 4,078,664 |
| Nov 6, 2023 | $40.60 | $45.07 | $38.69 | $43.92 | +7.73% | 5,961,342 |
| Oct 30, 2023 | $37.54 | $41.03 | $36.06 | $40.77 | +9.63% | 3,806,672 |
| Oct 23, 2023 | $39.01 | $40.21 | $36.68 | $37.19 | -5.75% | 3,522,086 |
| Oct 16, 2023 | $39.67 | $41.60 | $38.57 | $39.46 | +0.64% | 3,949,715 |
| Oct 9, 2023 | $36.50 | $39.58 | $36.39 | $39.21 | +5.46% | 3,468,230 |
| Oct 2, 2023 | $38.08 | $38.37 | $35.27 | $37.18 | -2.72% | 4,326,009 |
| Sep 25, 2023 | $38.46 | $39.01 | $37.41 | $38.22 | -1.21% | 3,489,002 |
| Sep 18, 2023 | $40.05 | $40.58 | $38.24 | $38.69 | -4.07% | 4,764,983 |
| Sep 11, 2023 | $37.60 | $40.55 | $37.55 | $40.33 | +7.37% | 10,160,032 |
| Sep 5, 2023 | $37.76 | $38.21 | $36.78 | $37.56 | -0.90% | 4,735,813 |
| Aug 28, 2023 | $34.27 | $39.83 | $34.27 | $37.90 | +11.44% | 23,224,080 |
| Aug 21, 2023 | $34.19 | $34.81 | $32.93 | $34.01 | -0.06% | 2,772,225 |
| Aug 14, 2023 | $35.07 | $35.49 | $32.84 | $34.03 | -4.09% | 4,378,719 |
| Aug 7, 2023 | $32.63 | $35.69 | $31.40 | $35.48 | +9.14% | 6,324,707 |
| Jul 31, 2023 | $32.84 | $33.25 | $31.43 | $32.51 | -0.52% | 2,597,775 |
| Jul 24, 2023 | $33.00 | $33.54 | $32.20 | $32.68 | -0.88% | 2,466,605 |
| Jul 17, 2023 | $32.50 | $33.99 | $32.50 | $32.97 | +0.76% | 3,499,804 |
| Jul 10, 2023 | $30.69 | $33.33 | $30.68 | $32.72 | +6.48% | 3,311,976 |
| Jul 3, 2023 | $30.55 | $31.09 | $29.29 | $30.73 | +0.39% | 2,209,115 |
| Jun 26, 2023 | $28.72 | $31.00 | $28.68 | $30.61 | +5.81% | 3,117,530 |
| Jun 20, 2023 | $29.80 | $30.30 | $28.57 | $28.93 | -3.50% | 4,574,529 |
| Jun 12, 2023 | $29.56 | $30.73 | $29.23 | $29.98 | +1.04% | 4,862,925 |
| Jun 5, 2023 | $29.44 | $30.92 | $28.91 | $29.67 | +0.20% | 4,251,031 |
| May 30, 2023 | $29.80 | $30.02 | $27.24 | $29.61 | -0.17% | 4,865,296 |
| May 22, 2023 | $30.32 | $31.06 | $28.39 | $29.66 | -1.63% | 5,074,831 |
| May 15, 2023 | $29.25 | $30.63 | $28.45 | $30.15 | +3.22% | 4,674,332 |
| May 8, 2023 | $35.22 | $35.62 | $26.70 | $29.21 | -16.38% | 8,883,917 |
| May 1, 2023 | $35.67 | $36.44 | $32.69 | $34.93 | -3.00% | 4,346,122 |
| Apr 24, 2023 | $36.31 | $36.86 | $34.39 | $36.01 | -1.10% | 2,725,388 |
| Apr 17, 2023 | $36.48 | $37.99 | $36.16 | $36.41 | -1.01% | 3,685,956 |
| Apr 10, 2023 | $35.79 | $37.57 | $35.55 | $36.78 | +2.77% | 4,491,180 |
| Apr 3, 2023 | $37.27 | $37.50 | $34.53 | $35.79 | -4.33% | 4,123,911 |
| Mar 27, 2023 | $36.37 | $37.65 | $35.23 | $37.41 | +5.62% | 3,334,580 |
| Mar 20, 2023 | $34.91 | $37.47 | $33.42 | $35.42 | +1.81% | 5,572,937 |
| Mar 13, 2023 | $36.51 | $39.61 | $34.53 | $34.79 | -13.07% | 9,668,396 |
| Mar 6, 2023 | $43.98 | $44.62 | $39.10 | $40.02 | -9.25% | 6,576,555 |
| Feb 27, 2023 | $46.01 | $47.56 | $40.76 | $44.10 | -3.10% | 12,749,180 |
| Feb 21, 2023 | $48.84 | $49.60 | $44.86 | $45.51 | -7.41% | 4,018,555 |
| Feb 13, 2023 | $45.70 | $49.38 | $45.70 | $49.15 | +7.90% | 4,701,228 |
| Feb 6, 2023 | $46.07 | $47.52 | $44.85 | $45.55 | -2.57% | 4,231,511 |
| Jan 30, 2023 | $43.08 | $47.42 | $42.65 | $46.75 | +7.18% | 4,760,780 |
| Jan 23, 2023 | $40.86 | $43.78 | $40.04 | $43.62 | +7.12% | 4,343,068 |
| Jan 17, 2023 | $36.00 | $40.75 | $36.00 | $40.72 | +13.27% | 4,033,840 |
| Jan 9, 2023 | $36.12 | $36.73 | $34.86 | $35.95 | +1.21% | 5,467,821 |
| Jan 3, 2023 | $35.29 | $36.75 | $34.32 | $35.52 | +2.10% | 8,949,111 |
| Dec 27, 2022 | $35.02 | $35.76 | $33.94 | $34.79 | -0.66% | 1,670,973 |
| Dec 19, 2022 | $33.87 | $35.93 | $33.62 | $35.02 | +3.36% | 2,882,050 |
| Dec 12, 2022 | $35.84 | $37.82 | $32.93 | $33.88 | -5.84% | 5,871,099 |
| Dec 5, 2022 | $36.45 | $36.80 | $34.79 | $35.98 | -2.02% | 3,021,997 |
| Nov 28, 2022 | $37.60 | $38.52 | $35.80 | $36.72 | -2.96% | 4,601,051 |
| Nov 21, 2022 | $36.56 | $38.20 | $36.54 | $37.84 | +3.08% | 2,177,640 |
| Nov 14, 2022 | $37.01 | $38.84 | $35.78 | $36.71 | -0.78% | 4,496,413 |
| Nov 7, 2022 | $33.25 | $38.00 | $30.86 | $37.00 | +11.48% | 7,871,909 |
| Oct 31, 2022 | $37.82 | $38.88 | $31.27 | $33.19 | -12.75% | 5,706,955 |
| Oct 24, 2022 | $33.86 | $38.09 | $33.69 | $38.04 | +13.08% | 3,989,782 |
| Oct 17, 2022 | $31.48 | $33.81 | $31.37 | $33.64 | +8.83% | 3,323,873 |
| Oct 10, 2022 | $30.90 | $32.48 | $29.00 | $30.91 | +1.01% | 3,483,849 |
| Oct 3, 2022 | $28.36 | $31.78 | $27.70 | $30.60 | +10.27% | 4,715,583 |
| Sep 26, 2022 | $28.69 | $29.70 | $27.50 | $27.75 | -4.80% | 4,009,837 |
| Sep 19, 2022 | $31.47 | $32.63 | $28.49 | $29.15 | -9.08% | 4,197,448 |
| Sep 12, 2022 | $33.36 | $34.06 | $31.14 | $32.06 | -2.94% | 6,594,395 |
| Sep 6, 2022 | $30.63 | $33.20 | $29.73 | $33.03 | +8.33% | 3,421,532 |
| Aug 29, 2022 | $32.57 | $32.57 | $30.03 | $30.49 | -5.49% | 3,936,221 |
| Aug 22, 2022 | $34.00 | $34.42 | $32.12 | $32.26 | -6.14% | 5,281,049 |
| Aug 15, 2022 | $33.50 | $35.47 | $33.06 | $34.37 | +2.14% | 3,652,540 |
| Aug 8, 2022 | $28.36 | $33.66 | $27.99 | $33.65 | +19.54% | 7,875,335 |
| Aug 1, 2022 | $27.45 | $29.06 | $26.91 | $28.15 | +2.33% | 4,210,135 |
| Jul 25, 2022 | $26.39 | $27.77 | $26.03 | $27.51 | +4.36% | 4,123,041 |
| Jul 18, 2022 | $25.45 | $27.07 | $24.55 | $26.36 | +6.63% | 3,865,134 |
| Jul 11, 2022 | $25.17 | $25.58 | $23.56 | $24.72 | -3.17% | 5,647,671 |
| Jul 5, 2022 | $26.37 | $27.42 | $25.30 | $25.53 | -5.51% | 5,206,972 |
| Jun 27, 2022 | $27.94 | $28.47 | $25.93 | $27.02 | -2.10% | 6,546,377 |
| Jun 21, 2022 | $29.54 | $29.98 | $27.00 | $27.60 | -3.93% | 17,167,431 |
| Jun 13, 2022 | $30.30 | $30.30 | $26.85 | $28.73 | -8.39% | 9,563,074 |
| Jun 6, 2022 | $35.73 | $36.41 | $30.78 | $31.36 | -10.83% | 5,819,016 |
| May 31, 2022 | $36.25 | $36.88 | $33.68 | $35.17 | -2.95% | 4,737,783 |
| May 23, 2022 | $34.33 | $36.24 | $31.71 | $36.24 | +8.05% | 5,338,568 |
| May 16, 2022 | $31.75 | $35.34 | $31.75 | $33.54 | +4.65% | 5,847,413 |
| May 9, 2022 | $41.13 | $41.49 | $28.59 | $32.05 | -23.40% | 13,876,418 |
| May 2, 2022 | $42.69 | $45.14 | $40.67 | $41.84 | -1.11% | 5,169,343 |
| Apr 25, 2022 | $43.61 | $43.94 | $42.10 | $42.31 | -4.54% | 4,466,873 |
| Apr 18, 2022 | $43.25 | $46.32 | $43.25 | $44.32 | +1.86% | 5,624,478 |
| Apr 11, 2022 | $43.72 | $44.33 | $42.21 | $43.51 | +1.23% | 3,428,346 |
| Apr 4, 2022 | $43.18 | $43.62 | $40.91 | $42.98 | -0.53% | 5,230,792 |
| Mar 28, 2022 | $46.50 | $46.83 | $42.66 | $43.21 | -7.55% | 4,470,747 |
| Mar 21, 2022 | $43.66 | $46.75 | $41.81 | $46.74 | +7.70% | 7,296,686 |
| Mar 14, 2022 | $40.63 | $44.47 | $39.84 | $43.40 | +9.46% | 6,789,502 |
| Mar 7, 2022 | $38.13 | $40.62 | $35.57 | $39.65 | +3.42% | 5,097,209 |
| Feb 28, 2022 | $40.08 | $43.87 | $37.32 | $38.34 | -6.94% | 6,790,702 |
| Feb 22, 2022 | $40.82 | $41.71 | $37.47 | $41.20 | -0.15% | 2,602,384 |
| Feb 14, 2022 | $41.68 | $44.00 | $40.41 | $41.26 | -2.09% | 2,458,520 |
| Feb 7, 2022 | $39.24 | $44.66 | $39.24 | $42.14 | +8.19% | 4,506,004 |
| Jan 31, 2022 | $37.10 | $39.23 | $37.03 | $38.95 | +4.23% | 3,982,915 |
| Jan 24, 2022 | $38.37 | $40.25 | $35.83 | $37.37 | -5.61% | 4,811,671 |
| Jan 18, 2022 | $43.95 | $43.95 | $39.36 | $39.59 | -10.10% | 3,454,497 |
| Jan 10, 2022 | $45.79 | $47.76 | $42.58 | $44.04 | -3.78% | 5,457,105 |
| Jan 3, 2022 | $42.25 | $45.80 | $42.20 | $45.77 | +9.42% | 5,681,663 |
| Dec 27, 2021 | $39.88 | $42.41 | $39.81 | $41.83 | +4.97% | 4,131,343 |
| Dec 20, 2021 | $37.50 | $41.75 | $36.24 | $39.85 | +5.48% | 9,369,089 |
| Dec 13, 2021 | $39.35 | $40.38 | $36.82 | $37.78 | -3.03% | 20,779,296 |
| Dec 6, 2021 | $34.53 | $39.57 | $34.19 | $38.96 | +14.08% | 13,456,535 |
| Nov 29, 2021 | $33.13 | $34.40 | $31.66 | $34.15 | +3.89% | 7,644,655 |
| Nov 22, 2021 | $33.72 | $35.30 | $31.94 | $32.87 | -3.24% | 4,111,056 |
| Nov 15, 2021 | $33.07 | $36.74 | $33.06 | $33.97 | +2.60% | 7,697,872 |
| Nov 8, 2021 | $27.45 | $33.59 | $27.18 | $33.11 | +20.84% | 10,679,492 |
| Nov 1, 2021 | $27.09 | $28.21 | $26.94 | $27.40 | +1.22% | 4,721,148 |
| Oct 25, 2021 | $28.95 | $29.02 | $26.84 | $27.07 | -6.23% | 6,764,416 |
| Oct 18, 2021 | $27.57 | $29.04 | $27.12 | $28.87 | +2.70% | 4,078,566 |
| Oct 11, 2021 | $27.55 | $29.06 | $27.55 | $28.11 | +1.30% | 5,673,137 |
| Oct 4, 2021 | $25.77 | $28.04 | $25.50 | $27.75 | +6.61% | 11,197,334 |
| Sep 27, 2021 | $27.95 | $28.38 | $25.57 | $26.03 | -6.70% | 17,445,201 |
| Sep 20, 2021 | $24.51 | $28.31 | $24.03 | $27.90 | +9.76% | 43,982,948 |
| Sep 13, 2021 | $26.53 | $28.46 | $22.29 | $25.42 | -5.85% | 18,316,440 |
| Sep 7, 2021 | $29.48 | $29.99 | $27.00 | $27.00 | -6.15% | 5,479,996 |
| Sep 1, 2021 | $25.00 | $33.68 | $25.00 | $28.77 | – | 4,872,164 |
Seasonality
JXN return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 7.2% | 1.8% | 1.0% | -0.5% | -6.0% | -1.3% | 9.5% | 11.1% | -1.3% | 8.6% | 9.3% | 6.0% |
| Months up | 3 of 5 | 3 of 5 | 2 of 5 | 2 of 5 | 2 of 5 | 3 of 5 | 4 of 5 | 5 of 5 | 3 of 5 | 4 of 6 | 3 of 5 | 3 of 5 |
| 2026 | 11.5% | -7.9% | -2.6% | 9.5% | -10.9% | 0.1% | 19.4% | 9.1% | -2.4% | 4.3% | ||
| 2025 | 8.2% | -2.8% | -7.7% | -7.0% | 5.1% | 9.4% | -1.4% | 12.8% | 3.3% | -0.4% | -2.8% | 9.7% |
| 2024 | -2.2% | 9.9% | 21.6% | 3.3% | 11.3% | -1.4% | 18.6% | 2.2% | 2.2% | 9.6% | 0.2% | -12.5% |
| 2023 | 26.6% | 3.0% | -16.3% | -3.7% | -21.4% | 10.5% | 7.9% | 15.7% | 1.6% | -4.0% | 31.7% | 7.3% |
| 2022 | -8.3% | 6.6% | 9.7% | -4.3% | -13.9% | -25.4% | 2.8% | 15.7% | -11.2% | 38.2% | -1.2% | -6.9% |
| 2021 | 4.1% | 18.6% | 32.1% |