Jackson Financial Inc. (JXN)
NYSE: JXN · Real-Time Price · USD
76.00
-11.18 (-12.82%)
At close: Apr 3, 2025, 4:00 PM
73.37
-2.63 (-3.46%)
Pre-market: Apr 4, 2025, 7:01 AM EDT
Jackson Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 80.38 | 81.50 | 75.88 | 76.00 | 76.00 | -12.82% | 1,177,324 |
| Apr 2, 2025 | 83.05 | 87.33 | 83.05 | 87.18 | 87.18 | 3.20% | 806,433 |
| Apr 1, 2025 | 83.64 | 84.93 | 82.44 | 84.48 | 84.48 | 0.84% | 954,520 |
| Mar 31, 2025 | 80.74 | 84.84 | 80.55 | 83.78 | 83.78 | 0.78% | 1,005,464 |
| Mar 28, 2025 | 85.00 | 86.24 | 82.18 | 83.13 | 83.13 | -3.04% | 713,355 |
| Mar 27, 2025 | 87.48 | 87.48 | 85.17 | 85.74 | 85.74 | -2.18% | 786,735 |
| Mar 26, 2025 | 89.17 | 90.33 | 87.04 | 87.65 | 87.65 | -1.15% | 660,780 |
| Mar 25, 2025 | 88.81 | 90.30 | 88.38 | 88.67 | 88.67 | 0.29% | 905,563 |
| Mar 24, 2025 | 85.91 | 88.85 | 84.67 | 88.41 | 88.41 | 3.31% | 1,051,164 |
| Mar 21, 2025 | 82.72 | 85.88 | 82.43 | 85.58 | 85.58 | 1.53% | 8,558,701 |
| Mar 20, 2025 | 82.96 | 85.63 | 82.96 | 84.29 | 84.29 | 0.18% | 1,326,198 |
| Mar 19, 2025 | 83.14 | 84.99 | 82.09 | 84.14 | 84.14 | 1.80% | 1,324,704 |
| Mar 18, 2025 | 83.15 | 84.09 | 81.57 | 82.65 | 82.65 | -0.85% | 891,047 |
| Mar 17, 2025 | 80.48 | 83.57 | 79.33 | 83.36 | 83.36 | 0.72% | 1,697,025 |
| Mar 14, 2025 | 80.88 | 82.91 | 79.93 | 82.76 | 82.76 | 4.28% | 755,945 |
| Mar 13, 2025 | 80.57 | 81.69 | 78.65 | 79.36 | 79.36 | -1.47% | 1,009,176 |
| Mar 12, 2025 | 83.64 | 83.80 | 78.72 | 80.54 | 80.54 | -0.74% | 1,289,318 |
| Mar 11, 2025 | 80.75 | 83.33 | 79.35 | 81.14 | 81.14 | -0.06% | 935,042 |
| Mar 10, 2025 | 81.61 | 83.24 | 79.72 | 81.19 | 80.40 | -3.89% | 1,075,557 |
| Mar 7, 2025 | 82.28 | 85.05 | 80.80 | 84.48 | 83.66 | 1.39% | 799,367 |
| Mar 6, 2025 | 85.53 | 86.47 | 82.40 | 83.32 | 82.51 | -4.92% | 868,749 |
| Mar 5, 2025 | 85.24 | 87.89 | 84.32 | 87.63 | 86.77 | 3.85% | 857,999 |
| Mar 4, 2025 | 86.10 | 87.54 | 81.93 | 84.38 | 83.56 | -4.73% | 1,100,369 |
| Mar 3, 2025 | 92.00 | 94.14 | 87.82 | 88.57 | 87.71 | -3.34% | 1,405,547 |
| Feb 28, 2025 | 88.85 | 91.72 | 88.81 | 91.63 | 90.74 | 3.29% | 1,118,524 |
| Feb 27, 2025 | 87.94 | 90.16 | 87.78 | 88.71 | 87.84 | 1.81% | 799,478 |
| Feb 26, 2025 | 85.51 | 88.70 | 85.51 | 87.13 | 86.28 | 2.66% | 828,235 |
| Feb 25, 2025 | 84.35 | 86.30 | 83.25 | 84.87 | 84.04 | 1.49% | 928,538 |
| Feb 24, 2025 | 82.68 | 85.32 | 82.19 | 83.62 | 82.80 | 2.35% | 996,991 |
| Feb 21, 2025 | 87.08 | 88.28 | 81.16 | 81.70 | 80.90 | -4.32% | 1,357,531 |
| Feb 20, 2025 | 96.39 | 97.04 | 84.52 | 85.39 | 84.56 | -8.75% | 1,247,992 |
| Feb 19, 2025 | 95.84 | 97.31 | 93.23 | 93.58 | 92.67 | -4.39% | 964,949 |
| Feb 18, 2025 | 97.55 | 98.02 | 96.32 | 97.88 | 96.92 | 1.26% | 750,696 |
| Feb 14, 2025 | 93.18 | 96.79 | 93.18 | 96.66 | 95.72 | 4.05% | 638,236 |
| Feb 13, 2025 | 91.72 | 93.20 | 89.83 | 92.90 | 91.99 | 1.35% | 471,074 |
| Feb 12, 2025 | 91.18 | 92.22 | 90.61 | 91.66 | 90.77 | -0.51% | 436,412 |
| Feb 11, 2025 | 92.11 | 93.14 | 91.34 | 92.13 | 91.23 | -0.86% | 353,966 |
| Feb 10, 2025 | 93.70 | 93.99 | 91.32 | 92.93 | 92.02 | -0.36% | 429,210 |
| Feb 7, 2025 | 93.10 | 93.83 | 91.96 | 93.27 | 92.36 | 0.61% | 463,182 |
| Feb 6, 2025 | 92.75 | 93.45 | 91.52 | 92.70 | 91.80 | 0.91% | 367,687 |
| Feb 5, 2025 | 91.55 | 91.90 | 90.26 | 91.86 | 90.96 | 0.85% | 505,082 |
| Feb 4, 2025 | 91.32 | 92.52 | 90.68 | 91.09 | 90.20 | 0.33% | 455,588 |
| Feb 3, 2025 | 90.98 | 92.13 | 89.20 | 90.79 | 89.90 | -3.66% | 422,064 |
| Jan 31, 2025 | 96.50 | 97.38 | 93.43 | 94.24 | 93.32 | -2.59% | 501,326 |
| Jan 30, 2025 | 97.76 | 98.32 | 96.24 | 96.75 | 95.81 | 0.32% | 425,154 |
| Jan 29, 2025 | 95.28 | 97.94 | 94.46 | 96.44 | 95.50 | 1.22% | 510,550 |
| Jan 28, 2025 | 93.06 | 98.63 | 93.06 | 95.28 | 94.35 | 1.83% | 547,814 |
| Jan 27, 2025 | 91.70 | 94.41 | 91.55 | 93.57 | 92.66 | 0.55% | 570,533 |
| Jan 24, 2025 | 94.88 | 95.82 | 92.61 | 93.06 | 92.15 | -2.27% | 478,728 |
| Jan 23, 2025 | 95.27 | 96.26 | 94.80 | 95.22 | 94.29 | 0.08% | 548,366 |