Skip to main content
logo
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202597.8099.3297.8099.29-0.53%61,807
Oct 28, 202599.90101.0998.3598.7798.77-1.09%369,605
Oct 27, 2025100.50101.2599.2699.8699.860.55%428,816
Oct 24, 202598.75100.2698.4599.3199.311.61%360,740
Oct 23, 202596.8198.3796.7797.7497.740.52%267,835
Oct 22, 202598.6099.1096.2797.2397.23-0.71%296,179
Oct 21, 202597.4499.6197.4497.9397.930.08%393,474
Oct 20, 202596.7598.1496.4797.8597.851.64%308,157
Oct 17, 202594.6896.6894.1296.2796.271.78%338,190
Oct 16, 202597.3498.0794.1294.5994.59-3.36%382,875
Oct 15, 202599.84101.0097.1297.8897.88-1.63%395,144
Oct 14, 202594.1699.8593.3399.5099.504.21%455,334
Oct 13, 202596.3298.2095.3395.4895.480.59%482,185
Oct 10, 2025100.13101.4794.7494.9294.92-5.07%633,983
Oct 9, 2025100.12101.5999.2799.9999.99-0.89%442,031
Oct 8, 2025102.27102.55100.42100.89100.890.27%304,676
Oct 7, 2025101.55102.39100.28100.62100.62-0.98%410,659
Oct 6, 2025104.21104.62101.56101.62101.62-2.12%589,518
Oct 3, 2025101.64104.27101.64103.82103.822.52%855,181
Oct 2, 2025101.22101.90100.32101.27101.270.03%301,706
Oct 1, 2025100.26102.16100.04101.24101.240.01%373,374
Sep 30, 2025101.94103.24100.06101.23101.23-0.81%420,323
Sep 29, 2025104.09104.25101.42102.06102.06-1.68%439,370
Sep 26, 2025102.25104.09102.18103.80103.801.60%547,969
Sep 25, 2025101.86102.92100.79102.17102.17-0.07%480,329
Sep 24, 2025102.56103.68102.24102.24102.240.06%551,640
Sep 23, 2025103.02104.40101.71102.18102.18-0.28%874,120
Sep 22, 2025100.19102.7499.11102.47102.471.67%928,357
Sep 19, 2025101.53102.6599.38100.79100.791.22%3,977,745
Sep 18, 202596.9499.7596.6099.5899.582.88%888,995
Sep 17, 202593.8698.0393.4296.7996.793.14%1,032,713
Sep 16, 202596.1096.1592.9893.8493.84-3.04%693,070
Sep 15, 202596.7997.3295.2096.7896.78-1.02%633,109
Sep 12, 202598.6999.5097.6997.7896.98-1.25%596,003
Sep 11, 202597.2699.1996.9399.0298.212.22%546,449
Sep 10, 202595.8797.3095.4596.8796.080.41%313,466
Sep 9, 202596.0097.5195.8596.4795.680.54%381,867
Sep 8, 202595.3696.0292.8295.9595.160.56%1,021,438
Sep 5, 202597.8398.8394.7295.4294.64-2.79%449,506
Sep 4, 202597.2198.5296.5498.1697.361.51%365,263
Sep 3, 202596.9698.1195.9596.7095.91-0.47%348,853
Sep 2, 202597.2797.6095.4897.1696.36-1.66%497,735
Aug 29, 202598.5499.5098.2598.8097.990.57%395,836
Aug 28, 202598.1498.3197.4598.2497.440.40%434,762
Aug 27, 202598.4098.7497.6497.8597.05-0.70%445,275
Aug 26, 202597.1699.0097.1698.5497.730.85%638,452
Aug 25, 202598.1999.0097.6597.7196.91-0.77%458,876
Aug 22, 202596.2099.6195.6898.4797.663.17%555,628
Aug 21, 202595.6595.9894.7595.4494.66-0.88%423,288
Aug 20, 202595.5696.4094.9196.2995.500.57%454,522