Jackson Financial Inc. (JXN)
NYSE: JXN · Real-Time Price · USD
85.22
+0.02 (0.02%)
At close: May 16, 2025, 4:00 PM
85.22
0.00 (0.00%)
After-hours: May 16, 2025, 7:00 PM EDT

Jackson Financial Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxSep 1, 2021May 16, 2025Max ▾Oct '21Jan '22Apr '22Jul '22Oct '22Jan '23Apr '23Jul '23Oct '23Jan '24Apr '24Jul '24Oct '24Jan '25Apr '25Jan '22Jan '22Jul '22Jul '22Jan '23Jan '23Jul '23Jul '23Jan '24Jan '24Jul '24Jul '24Jan '25Jan '25025.0050.0075.00100.0085.22

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 16, 202585.3385.7984.9485.2285.220.02%750,564
May 15, 202585.5186.1684.5585.2085.20-1.15%539,850
May 14, 202588.6789.8386.1586.1986.19-3.41%764,070
May 13, 202588.4690.1287.6289.2389.232.37%511,665
May 12, 202589.4089.9586.3887.1687.163.26%591,037
May 9, 202584.9685.8283.7984.4184.41-0.51%609,037
May 8, 202585.3487.6084.3684.8484.842.13%785,691
May 7, 202582.6383.3581.7783.0783.071.56%992,938
May 6, 202579.5582.2979.5081.7981.790.68%442,588
May 5, 202579.9581.8479.8081.2481.24-0.47%638,190
May 2, 202579.0681.9178.9681.6281.624.86%490,717
May 1, 202578.7179.2377.5877.8477.84-0.09%545,404
Apr 30, 202576.7578.1775.1677.9177.91-1.78%576,798
Apr 29, 202577.0679.5576.7679.3279.321.86%585,110
Apr 28, 202576.8478.9076.8477.8777.871.45%628,379
Apr 25, 202576.3077.3575.8976.7676.760.50%376,465
Apr 24, 202574.7576.8373.9876.3876.382.66%611,443
Apr 23, 202575.6778.2474.3374.4074.402.25%585,164
Apr 22, 202572.2473.3371.4472.7672.763.19%527,014
Apr 21, 202571.9072.4569.8470.5170.51-2.74%536,439
Apr 17, 202571.2773.3371.2772.5072.501.20%551,609
Apr 16, 202572.3373.4670.9071.6471.64-1.69%815,190
Apr 15, 202573.3775.1172.4472.8772.87-902,715
Apr 14, 202574.1774.4571.7172.8772.871.15%849,695
Apr 11, 202570.5072.2968.7472.0472.041.25%828,924
Apr 10, 202575.1675.1669.8771.1571.15-8.28%1,057,536
Apr 9, 202568.5478.9466.7577.5777.579.95%1,463,868
Apr 8, 202575.2076.3568.9270.5570.55-0.89%1,027,079
Apr 7, 202566.3874.4064.7071.1871.181.18%1,345,014
Apr 4, 202571.7571.9765.9070.3570.35-7.43%1,681,397
Apr 3, 202580.3881.5075.8876.0076.00-12.82%1,177,324
Apr 2, 202583.0587.3383.0587.1887.183.20%806,433
Apr 1, 202583.6484.9382.4484.4884.480.84%954,520
Mar 31, 202580.7484.8480.5583.7883.780.78%1,005,464
Mar 28, 202585.0086.2482.1883.1383.13-3.04%713,355
Mar 27, 202587.4887.4885.1785.7485.74-2.18%786,735
Mar 26, 202589.1790.3387.0487.6587.65-1.15%660,780
Mar 25, 202588.8190.3088.3888.6788.670.29%905,563
Mar 24, 202585.9188.8584.6788.4188.413.31%1,051,164
Mar 21, 202582.7285.8882.4385.5885.581.53%8,558,701
Mar 20, 202582.9685.6382.9684.2984.290.18%1,326,198
Mar 19, 202583.1484.9982.0984.1484.141.80%1,324,704
Mar 18, 202583.1584.0981.5782.6582.65-0.85%891,047
Mar 17, 202580.4883.5779.3383.3683.360.72%1,697,025
Mar 14, 202580.8882.9179.9382.7682.764.28%755,945
Mar 13, 202580.5781.6978.6579.3679.36-1.47%1,009,176
Mar 12, 202583.6483.8078.7280.5480.54-0.74%1,289,318
Mar 11, 202580.7583.3379.3581.1481.14-0.06%935,042
Mar 10, 202581.6183.2479.7281.1980.40-3.89%1,075,557
Mar 7, 202582.2885.0580.8084.4883.661.39%799,367