Jackson Financial Inc. (JXN)
NYSE: JXN · Real-Time Price · USD
99.35
+0.58 (0.59%)
Oct 29, 2025, 12:22 PM EDT - Market open
Jackson Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 97.80 | 99.32 | 97.80 | 99.29 | - | 0.53% | 61,807 |
| Oct 28, 2025 | 99.90 | 101.09 | 98.35 | 98.77 | 98.77 | -1.09% | 369,605 |
| Oct 27, 2025 | 100.50 | 101.25 | 99.26 | 99.86 | 99.86 | 0.55% | 428,816 |
| Oct 24, 2025 | 98.75 | 100.26 | 98.45 | 99.31 | 99.31 | 1.61% | 360,740 |
| Oct 23, 2025 | 96.81 | 98.37 | 96.77 | 97.74 | 97.74 | 0.52% | 267,835 |
| Oct 22, 2025 | 98.60 | 99.10 | 96.27 | 97.23 | 97.23 | -0.71% | 296,179 |
| Oct 21, 2025 | 97.44 | 99.61 | 97.44 | 97.93 | 97.93 | 0.08% | 393,474 |
| Oct 20, 2025 | 96.75 | 98.14 | 96.47 | 97.85 | 97.85 | 1.64% | 308,157 |
| Oct 17, 2025 | 94.68 | 96.68 | 94.12 | 96.27 | 96.27 | 1.78% | 338,190 |
| Oct 16, 2025 | 97.34 | 98.07 | 94.12 | 94.59 | 94.59 | -3.36% | 382,875 |
| Oct 15, 2025 | 99.84 | 101.00 | 97.12 | 97.88 | 97.88 | -1.63% | 395,144 |
| Oct 14, 2025 | 94.16 | 99.85 | 93.33 | 99.50 | 99.50 | 4.21% | 455,334 |
| Oct 13, 2025 | 96.32 | 98.20 | 95.33 | 95.48 | 95.48 | 0.59% | 482,185 |
| Oct 10, 2025 | 100.13 | 101.47 | 94.74 | 94.92 | 94.92 | -5.07% | 633,983 |
| Oct 9, 2025 | 100.12 | 101.59 | 99.27 | 99.99 | 99.99 | -0.89% | 442,031 |
| Oct 8, 2025 | 102.27 | 102.55 | 100.42 | 100.89 | 100.89 | 0.27% | 304,676 |
| Oct 7, 2025 | 101.55 | 102.39 | 100.28 | 100.62 | 100.62 | -0.98% | 410,659 |
| Oct 6, 2025 | 104.21 | 104.62 | 101.56 | 101.62 | 101.62 | -2.12% | 589,518 |
| Oct 3, 2025 | 101.64 | 104.27 | 101.64 | 103.82 | 103.82 | 2.52% | 855,181 |
| Oct 2, 2025 | 101.22 | 101.90 | 100.32 | 101.27 | 101.27 | 0.03% | 301,706 |
| Oct 1, 2025 | 100.26 | 102.16 | 100.04 | 101.24 | 101.24 | 0.01% | 373,374 |
| Sep 30, 2025 | 101.94 | 103.24 | 100.06 | 101.23 | 101.23 | -0.81% | 420,323 |
| Sep 29, 2025 | 104.09 | 104.25 | 101.42 | 102.06 | 102.06 | -1.68% | 439,370 |
| Sep 26, 2025 | 102.25 | 104.09 | 102.18 | 103.80 | 103.80 | 1.60% | 547,969 |
| Sep 25, 2025 | 101.86 | 102.92 | 100.79 | 102.17 | 102.17 | -0.07% | 480,329 |
| Sep 24, 2025 | 102.56 | 103.68 | 102.24 | 102.24 | 102.24 | 0.06% | 551,640 |
| Sep 23, 2025 | 103.02 | 104.40 | 101.71 | 102.18 | 102.18 | -0.28% | 874,120 |
| Sep 22, 2025 | 100.19 | 102.74 | 99.11 | 102.47 | 102.47 | 1.67% | 928,357 |
| Sep 19, 2025 | 101.53 | 102.65 | 99.38 | 100.79 | 100.79 | 1.22% | 3,977,745 |
| Sep 18, 2025 | 96.94 | 99.75 | 96.60 | 99.58 | 99.58 | 2.88% | 888,995 |
| Sep 17, 2025 | 93.86 | 98.03 | 93.42 | 96.79 | 96.79 | 3.14% | 1,032,713 |
| 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 |