Skip to main content
logo
Jackson Financial Inc. (JXN)
NYSE: JXN · Real-Time Price · USD
100.89
+0.27 (0.27%)
Oct 8, 2025, 4:00 PM EDT - Market closed

Jackson Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 2025102.27102.55100.42100.89100.890.27%304,675
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
Aug 19, 202593.9696.7293.7095.7494.961.89%518,730
Aug 18, 202593.5294.2393.0193.9693.19-0.51%516,918
Aug 15, 202596.8796.9094.3794.4493.67-2.08%418,297
Aug 14, 202595.4496.5694.7496.4595.660.04%489,155
Aug 13, 202594.6496.5594.6296.4195.622.25%542,776
Aug 12, 202592.4395.0691.8394.2993.522.99%505,431
Aug 11, 202591.2192.2790.4991.5590.801.09%571,309
Aug 8, 202588.6690.6888.2090.5689.821.84%621,536
Aug 7, 202593.4093.5788.3188.9288.19-4.08%881,038
Aug 6, 202588.5294.5988.3092.7091.947.22%1,367,821
Aug 5, 202585.3487.2384.4186.4685.752.14%1,101,958
Aug 4, 202584.7584.9583.6784.6583.960.70%564,479
Aug 1, 202585.7686.5282.6584.0683.37-4.00%660,097
Jul 31, 202585.0287.5985.0287.5686.841.85%715,781
Jul 30, 202588.2688.3485.2585.9785.27-2.59%609,571