Skip to main content
logo
Jackson Financial Inc. (JXN)
NYSE: JXN · Real-Time Price · USD
111.01
-0.81 (-0.72%)
Mar 3, 2026, 4:00 PM EST - Market closed

Jackson Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 2026108.92111.98106.66111.01111.01-0.72%535,174
Mar 2, 2026107.59112.70106.50111.82111.822.14%643,918
Feb 27, 2026114.17115.52109.19109.48109.48-6.30%787,122
Feb 26, 2026114.16117.16113.61116.84116.843.47%532,830
Feb 25, 2026110.88113.00109.78112.92112.923.23%550,975
Feb 24, 2026110.08112.61108.38109.39109.39-0.47%726,037
Feb 23, 2026116.11117.12108.58109.91109.91-4.94%953,925
Feb 20, 2026113.01117.14111.71115.62115.621.65%994,501
Feb 19, 2026115.20119.80113.00113.74113.74-2.73%1,047,840
Feb 18, 2026115.64117.73115.64116.93116.930.99%950,971
Feb 17, 2026114.80116.49113.95115.78115.781.74%527,110
Feb 13, 2026112.08114.95110.54113.80113.801.51%627,405
Feb 12, 2026115.00117.15109.34112.11112.11-2.02%597,923
Feb 11, 2026120.09120.95114.06114.42114.42-3.64%544,601
Feb 10, 2026118.67120.85117.90118.74118.74-0.18%358,030
Feb 9, 2026119.40120.86118.79118.95118.95-0.62%462,340
Feb 6, 2026117.69120.49116.84119.69119.693.04%433,997
Feb 5, 2026117.17119.10115.54116.16116.16-1.12%812,980
Feb 4, 2026117.90119.06115.78117.48117.48-0.81%621,171
Feb 3, 2026122.83123.61117.74118.44118.44-3.08%572,867
Feb 2, 2026118.43122.41118.43122.21122.212.77%590,203
Jan 30, 2026117.00119.76117.00118.92118.920.73%701,300
Jan 29, 2026116.25118.55115.96118.06118.061.79%531,548
Jan 28, 2026115.50116.88115.24115.98115.980.57%397,037
Jan 27, 2026114.51115.88113.62115.32115.320.95%417,979
Jan 26, 2026113.33115.27112.90114.23114.230.78%338,557
Jan 23, 2026115.37115.55112.10113.35113.35-2.37%406,041
Jan 22, 2026114.80117.46114.80116.10116.101.62%661,069
Jan 21, 2026110.23114.61110.23114.25114.253.48%455,376
Jan 20, 2026111.27114.26110.12110.41110.41-2.76%544,568
Jan 16, 2026114.38115.94113.37113.54113.54-1.13%538,492
Jan 15, 2026113.40114.93113.02114.84114.841.81%484,952
Jan 14, 2026112.91114.17112.41112.80112.800.02%354,909
Jan 13, 2026115.56116.00112.43112.78112.78-2.21%343,864
Jan 12, 2026114.73116.22114.09115.33115.33-1.73%476,932
Jan 9, 2026116.73118.18115.84117.36117.360.07%400,627
Jan 8, 2026115.45117.80115.24117.28117.281.98%657,477
Jan 7, 2026112.77115.37112.48115.00115.001.43%573,462
Jan 6, 2026110.57117.13110.55113.38113.383.35%1,104,374
Jan 5, 2026106.53111.07106.53109.71109.712.09%511,054
Jan 2, 2026106.47107.72104.93107.46107.460.76%287,823
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