Skip to main content
logo
Jackson Financial Inc. (JXN)
NYSE: JXN · Real-Time Price · USD
131.34
-0.47 (-0.36%)
Sep 29, 2026, 4:00 PM EDT - Market closed

Jackson Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 2026131.34131.89129.96131.34131.34-0.36%515,182
Sep 28, 2026133.37134.59131.19131.81131.81-0.98%784,861
Sep 25, 2026130.77133.89129.50133.12133.122.28%563,606
Sep 24, 2026129.87131.31128.58130.15130.150.32%547,790
Sep 23, 2026128.22131.13128.22129.73129.730.12%614,609
Sep 22, 2026132.34132.34127.92129.57129.57-1.74%695,379
Sep 21, 2026131.34134.00131.34131.87131.87-0.60%856,147
Sep 18, 2026129.00132.73126.67132.67132.672.54%3,305,120
Sep 17, 2026138.12139.38123.97129.38129.38-5.63%2,306,885
Sep 16, 2026137.79140.33134.25137.10137.10-0.80%905,066
Sep 15, 2026137.25138.78136.28138.21138.210.24%680,929
Sep 14, 2026139.54139.54136.56138.78137.880.48%631,260
Sep 11, 2026140.63140.90137.13138.12137.22-0.17%572,544
Sep 10, 2026138.06138.78136.86138.36137.460.22%463,730
Sep 9, 2026136.87138.70135.55138.05137.151.07%692,031
Sep 8, 2026138.54140.29136.28136.59135.70-2.87%953,332
Sep 4, 2026138.29140.88136.96140.63139.720.92%838,684
Sep 3, 2026138.09140.66138.09139.35138.451.64%403,159
Sep 2, 2026134.06138.60134.00137.10136.213.25%607,365
Sep 1, 2026133.51135.50132.57132.78131.92-0.49%417,173
Aug 31, 2026134.23135.51132.98133.43132.56-0.54%643,967
Aug 28, 2026134.99135.60133.70134.16133.290.51%342,795
Aug 27, 2026133.04134.52132.57133.48132.61-0.09%462,123
Aug 26, 2026130.78133.66130.78133.60132.731.50%368,511
Aug 25, 2026131.38134.11131.31131.63130.78-0.52%390,281
Aug 24, 2026131.09133.01130.28132.32131.461.88%399,508
Aug 21, 2026130.57133.10129.38129.88129.040.57%811,611
Aug 20, 2026130.42131.49128.97129.14128.30-1.45%566,841
Aug 19, 2026136.88136.90130.86131.04130.19-2.83%700,333
Aug 18, 2026132.79135.45132.79134.86133.991.28%453,267
Aug 17, 2026133.93137.10132.79133.15132.29-1.60%567,032
Aug 14, 2026134.91136.12134.27135.32134.440.70%358,672
Aug 13, 2026131.58134.79130.71134.38133.512.85%499,335
Aug 12, 2026129.24131.77129.21130.66129.811.16%569,577
Aug 11, 2026132.36132.36129.11129.16128.32-0.95%615,627
Aug 10, 2026131.57133.96130.33130.40129.550.34%519,519
Aug 7, 2026132.49132.87129.45129.96129.12-2.53%521,596
Aug 6, 2026133.51135.60132.41133.34132.48-0.91%504,159
Aug 5, 2026134.29137.43133.41134.56133.690.71%739,960
Aug 4, 2026137.99137.99126.82133.61132.745.90%1,038,519
Aug 3, 2026122.86126.43122.58126.17125.353.18%990,697
Jul 31, 2026123.11123.29120.86122.28121.490.31%462,007
Jul 30, 2026121.96122.73120.01121.90121.111.20%515,573
Jul 29, 2026121.82123.68120.24120.46119.68-2.02%652,113
Jul 28, 2026120.79123.52120.35122.94122.141.56%527,195
Jul 27, 2026121.07122.40120.09121.05120.261.48%480,409
Jul 24, 2026116.99119.46116.39119.28118.512.58%468,254
Jul 23, 2026120.36122.36115.88116.28115.53-6.04%848,535
Jul 22, 2026122.61124.62122.61123.75122.95-0.38%416,665
Jul 21, 2026123.73124.56122.26124.22123.410.98%504,717