Skip to main content
logo
Jackson Financial Inc. (JXN)
NYSE: JXN · Real-Time Price · USD
106.65
-0.91 (-0.85%)
At close: Dec 31, 2025, 4:00 PM EST
116.49
+9.84 (9.23%)
After-hours: Dec 31, 2025, 7:13 PM EST

Jackson Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 2025107.90107.90106.56106.65106.65-0.85%232,847
Dec 30, 2025107.72108.06107.04107.56107.56-0.09%220,854
Dec 29, 2025108.25108.56107.18107.66107.66-0.51%256,014
Dec 26, 2025108.50108.86107.65108.21108.21-0.27%156,366
Dec 24, 2025107.86109.16107.20108.50108.500.87%165,381
Dec 23, 2025107.98108.61107.46107.56107.56-0.04%330,021
Dec 22, 2025107.73109.00106.95107.60107.60-0.08%331,199
Dec 19, 2025107.43108.67107.10107.69107.690.23%1,415,350
Dec 18, 2025107.38108.37106.61107.44107.440.60%463,996
Dec 17, 2025106.94107.95105.89106.80106.800.08%678,679
Dec 16, 2025106.62107.16105.70106.71106.710.49%605,590
Dec 15, 2025106.48107.61105.84106.19106.190.35%714,499
Dec 12, 2025106.81107.08104.62105.82105.82-0.08%447,361
Dec 11, 2025104.15106.72103.59105.90105.902.31%512,731
Dec 10, 2025100.30104.01100.30103.51103.512.83%571,051
Dec 9, 202599.53101.5598.96100.66100.662.11%351,246
Dec 8, 202599.6099.6798.3598.5898.580.30%530,031
Dec 5, 202597.6099.0997.6098.2998.290.14%487,962
Dec 4, 202599.08100.0597.9798.1598.15-1.82%350,279
Dec 3, 202597.65100.3297.4899.9799.172.56%526,451
Dec 2, 202598.8098.9597.3697.4796.69-0.34%469,842
Dec 1, 202598.0099.1097.6797.8097.02-0.21%523,878
Nov 28, 202597.8598.6797.6398.0197.230.16%227,194
Nov 26, 202596.9199.2996.5297.8597.070.76%699,896
Nov 25, 202595.3298.4795.0797.1196.332.64%515,369
Nov 24, 202593.6895.7293.5994.6193.850.82%1,220,005
Nov 21, 202592.1695.0891.9493.8493.092.20%471,811
Nov 20, 202593.4094.8591.1791.8291.09-0.85%390,337
Nov 19, 202591.6593.1491.4692.6191.871.27%402,116
Nov 18, 202590.0692.7289.6791.4590.720.92%437,019
Nov 17, 202593.1993.6889.8590.6289.89-4.08%452,621
Nov 14, 202593.8995.0693.0094.4793.710.25%419,616
Nov 13, 202595.2296.3793.8994.2393.48-0.41%486,156
Nov 12, 202593.7095.8393.7094.6293.861.15%592,073
Nov 11, 202593.3995.0492.7693.5492.790.48%426,554
Nov 10, 202595.3695.4692.8693.0992.350.23%498,965
Nov 7, 202592.0493.4690.0092.8892.140.81%723,448
Nov 6, 202594.8995.6091.6492.1391.39-1.63%952,945
Nov 5, 2025100.01100.0193.3193.6692.91-6.85%949,320
Nov 4, 202598.35101.0297.90100.5599.750.92%728,905
Nov 3, 202599.94100.4397.8599.6398.83-1.17%506,203
Oct 31, 202597.84102.0997.38100.81100.002.25%643,621
Oct 30, 202597.3799.8496.7998.5997.800.74%587,417
Oct 29, 202597.8099.8396.9497.8797.09-0.91%524,575
Oct 28, 202599.90101.0998.3598.7797.98-1.09%369,605
Oct 27, 2025100.50101.2599.2699.8699.060.55%428,816
Oct 24, 202598.75100.2698.4599.3198.521.61%360,740
Oct 23, 202596.8198.3796.7797.7496.960.52%267,835
Oct 22, 202598.6099.1096.2797.2396.45-0.71%296,179
Oct 21, 202597.4499.6197.4497.9397.150.08%393,474