Skip to main content
logo
Jackson Financial Inc. (JXN)
NYSE: JXN · Real-Time Price · USD
104.51
+1.46 (1.42%)
Mar 23, 2026, 4:00 PM EDT - Market closed

Jackson Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 2026102.87107.36102.87104.51104.511.42%674,917
Mar 20, 2026102.60103.51101.60103.05103.050.52%1,164,574
Mar 19, 2026103.75103.94101.22102.52102.52-0.59%445,673
Mar 18, 2026102.90105.02102.74103.13103.13-0.66%824,257
Mar 17, 2026105.40106.68103.66103.82103.820.30%503,595
Mar 16, 2026105.41106.74103.43103.51103.51-1.13%527,536
Mar 13, 2026104.67106.90104.00104.69103.79-0.02%865,148
Mar 12, 2026106.27106.27103.71104.71103.81-2.33%504,405
Mar 11, 2026108.51109.70106.62107.21106.29-1.52%620,075
Mar 10, 2026109.67111.85107.55108.87107.93-0.63%564,118
Mar 9, 2026107.19110.64105.77109.56108.620.10%1,304,389
Mar 6, 2026106.83109.56104.02109.45108.51-1.84%748,436
Mar 5, 2026113.65114.79110.24111.50110.54-2.90%624,807
Mar 4, 2026112.20115.19111.46114.83113.843.44%563,937
Mar 3, 2026108.92111.98106.66111.01110.06-0.72%535,174
Mar 2, 2026107.59112.70106.50111.82110.862.14%644,000
Feb 27, 2026114.17115.52109.19109.48108.54-6.30%868,384
Feb 26, 2026114.16117.16113.61116.84115.843.47%532,845
Feb 25, 2026110.88113.00109.78112.92111.953.23%551,016
Feb 24, 2026110.08112.61108.38109.39108.45-0.47%726,196
Feb 23, 2026116.11117.12108.58109.91108.97-4.94%995,768
Feb 20, 2026113.01117.14111.71115.62114.631.65%1,001,564
Feb 19, 2026115.20119.80113.00113.74112.76-2.73%1,064,984
Feb 18, 2026115.64117.73115.64116.93115.920.99%953,157
Feb 17, 2026114.80116.49113.95115.78114.781.74%535,126
Feb 13, 2026112.08114.95110.54113.80112.821.51%627,405
Feb 12, 2026115.00117.15109.34112.11111.15-2.02%597,923
Feb 11, 2026120.09120.95114.06114.42113.44-3.64%567,962
Feb 10, 2026118.67120.85117.90118.74117.72-0.18%358,035
Feb 9, 2026119.40120.86118.79118.95117.93-0.62%462,341
Feb 6, 2026117.69120.49116.84119.69118.663.04%434,009
Feb 5, 2026117.17119.10115.54116.16115.16-1.12%830,452
Feb 4, 2026117.90119.06115.78117.48116.47-0.81%629,579
Feb 3, 2026122.83123.61117.74118.44117.42-3.08%723,068
Feb 2, 2026118.43122.41118.43122.21121.162.77%590,203
Jan 30, 2026117.00119.76117.00118.92117.900.73%701,411
Jan 29, 2026116.25118.55115.96118.06117.051.79%531,549
Jan 28, 2026115.50116.88115.24115.98114.980.57%397,037
Jan 27, 2026114.51115.88113.62115.32114.330.95%417,979
Jan 26, 2026113.33115.27112.90114.23113.250.78%338,559
Jan 23, 2026115.37115.55112.10113.35112.38-2.37%406,278
Jan 22, 2026114.80117.46114.80116.10115.101.62%661,070
Jan 21, 2026110.23114.61110.23114.25113.273.48%455,376
Jan 20, 2026111.27114.26110.12110.41109.46-2.76%544,643
Jan 16, 2026114.38115.94113.37113.54112.56-1.13%545,363
Jan 15, 2026113.40114.93113.02114.84113.851.81%500,747
Jan 14, 2026112.91114.17112.41112.80111.830.02%354,909
Jan 13, 2026115.56116.00112.43112.78111.81-2.21%343,868
Jan 12, 2026114.73116.22114.09115.33114.34-1.73%476,938
Jan 9, 2026116.73118.18115.84117.36116.350.07%400,627