Jackson Financial Inc. (JXN)
NYSE: JXN · Real-Time Price · USD
96.79
+2.95 (3.14%)
At close: Sep 17, 2025, 4:00 PM EDT
95.88
-0.91 (-0.94%)
After-hours: Sep 17, 2025, 4:10 PM EDT
Jackson Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 93.86 | 96.36 | 93.42 | 96.12 | - | 2.43% | 336,952 |
| Sep 16, 2025 | 96.10 | 96.15 | 92.98 | 93.84 | 93.84 | -3.04% | 693,070 |
| Sep 15, 2025 | 96.79 | 97.32 | 95.20 | 96.78 | 96.78 | -1.02% | 633,109 |
| Sep 12, 2025 | 98.69 | 99.50 | 97.69 | 97.78 | 96.98 | -1.25% | 596,003 |
| Sep 11, 2025 | 97.26 | 99.19 | 96.93 | 99.02 | 98.21 | 2.22% | 546,449 |
| Sep 10, 2025 | 95.87 | 97.30 | 95.45 | 96.87 | 96.08 | 0.41% | 313,466 |
| Sep 9, 2025 | 96.00 | 97.51 | 95.85 | 96.47 | 95.68 | 0.54% | 381,867 |
| Sep 8, 2025 | 95.36 | 96.02 | 92.82 | 95.95 | 95.16 | 0.56% | 1,021,438 |
| Sep 5, 2025 | 97.83 | 98.83 | 94.72 | 95.42 | 94.64 | -2.79% | 449,506 |
| Sep 4, 2025 | 97.21 | 98.52 | 96.54 | 98.16 | 97.36 | 1.51% | 365,263 |
| Sep 3, 2025 | 96.96 | 98.11 | 95.95 | 96.70 | 95.91 | -0.47% | 348,853 |
| Sep 2, 2025 | 97.27 | 97.60 | 95.48 | 97.16 | 96.36 | -1.66% | 497,735 |
| Aug 29, 2025 | 98.54 | 99.50 | 98.25 | 98.80 | 97.99 | 0.57% | 395,836 |
| Aug 28, 2025 | 98.14 | 98.31 | 97.45 | 98.24 | 97.44 | 0.40% | 434,762 |
| Aug 27, 2025 | 98.40 | 98.74 | 97.64 | 97.85 | 97.05 | -0.70% | 445,275 |
| Aug 26, 2025 | 97.16 | 99.00 | 97.16 | 98.54 | 97.73 | 0.85% | 638,452 |
| Aug 25, 2025 | 98.19 | 99.00 | 97.65 | 97.71 | 96.91 | -0.77% | 458,876 |
| Aug 22, 2025 | 96.20 | 99.61 | 95.68 | 98.47 | 97.66 | 3.17% | 555,628 |
| Aug 21, 2025 | 95.65 | 95.98 | 94.75 | 95.44 | 94.66 | -0.88% | 423,288 |
| Aug 20, 2025 | 95.56 | 96.40 | 94.91 | 96.29 | 95.50 | 0.57% | 454,522 |
| Aug 19, 2025 | 93.96 | 96.72 | 93.70 | 95.74 | 94.96 | 1.89% | 518,730 |
| Aug 18, 2025 | 93.52 | 94.23 | 93.01 | 93.96 | 93.19 | -0.51% | 516,918 |
| Aug 15, 2025 | 96.87 | 96.90 | 94.37 | 94.44 | 93.67 | -2.08% | 418,297 |
| Aug 14, 2025 | 95.44 | 96.56 | 94.74 | 96.45 | 95.66 | 0.04% | 489,155 |
| Aug 13, 2025 | 94.64 | 96.55 | 94.62 | 96.41 | 95.62 | 2.25% | 542,776 |
| Aug 12, 2025 | 92.43 | 95.06 | 91.83 | 94.29 | 93.52 | 2.99% | 505,431 |
| Aug 11, 2025 | 91.21 | 92.27 | 90.49 | 91.55 | 90.80 | 1.09% | 571,309 |
| Aug 8, 2025 | 88.66 | 90.68 | 88.20 | 90.56 | 89.82 | 1.84% | 621,536 |
| Aug 7, 2025 | 93.40 | 93.57 | 88.31 | 88.92 | 88.19 | -4.08% | 881,038 |
| Aug 6, 2025 | 88.52 | 94.59 | 88.30 | 92.70 | 91.94 | 7.22% | 1,367,821 |
| Aug 5, 2025 | 85.34 | 87.23 | 84.41 | 86.46 | 85.75 | 2.14% | 1,101,958 |
| Aug 4, 2025 | 84.75 | 84.95 | 83.67 | 84.65 | 83.96 | 0.70% | 564,479 |
| Aug 1, 2025 | 85.76 | 86.52 | 82.65 | 84.06 | 83.37 | -4.00% | 660,097 |
| Jul 31, 2025 | 85.02 | 87.59 | 85.02 | 87.56 | 86.84 | 1.85% | 715,781 |
| Jul 30, 2025 | 88.26 | 88.34 | 85.25 | 85.97 | 85.27 | -2.59% | 609,571 |
| Jul 29, 2025 | 88.87 | 89.62 | 87.70 | 88.26 | 87.54 | 0.32% | 459,905 |
| Jul 28, 2025 | 88.18 | 88.58 | 87.73 | 87.98 | 87.26 | -0.23% | 418,092 |
| Jul 25, 2025 | 87.96 | 88.25 | 87.24 | 88.18 | 87.46 | 0.64% | 357,271 |
| Jul 24, 2025 | 88.94 | 89.66 | 87.57 | 87.62 | 86.90 | -2.05% | 339,572 |
| Jul 23, 2025 | 89.75 | 89.99 | 88.81 | 89.45 | 88.72 | 1.05% | 299,714 |
| Jul 22, 2025 | 87.49 | 89.06 | 87.03 | 88.52 | 87.79 | 1.41% | 499,556 |
| Jul 21, 2025 | 87.43 | 88.27 | 86.85 | 87.29 | 86.57 | -0.24% | 522,420 |
| Jul 18, 2025 | 88.69 | 88.98 | 87.47 | 87.50 | 86.78 | -1.16% | 491,052 |
| Jul 17, 2025 | 86.01 | 88.85 | 85.98 | 88.53 | 87.80 | 2.54% | 621,714 |
| Jul 16, 2025 | 85.41 | 86.78 | 84.67 | 86.34 | 85.63 | 1.76% | 561,051 |
| Jul 15, 2025 | 87.90 | 88.42 | 84.85 | 84.85 | 84.15 | -3.67% | 582,094 |
| Jul 14, 2025 | 87.29 | 88.10 | 86.60 | 88.08 | 87.36 | 1.21% | 384,250 |
| Jul 11, 2025 | 86.83 | 87.61 | 86.31 | 87.03 | 86.32 | -0.98% | 329,425 |
| Jul 10, 2025 | 86.52 | 88.00 | 85.91 | 87.89 | 87.17 | 2.52% | 553,721 |
| Jul 9, 2025 | 89.35 | 89.93 | 85.28 | 85.73 | 85.03 | -3.58% | 708,115 |