Skip to main content
logo
Jackson Financial Inc. (JXN)
NYSE: JXN · Real-Time Price · USD
136.59
-4.04 (-2.87%)
At close: Sep 8, 2026, 4:00 PM EDT
137.06
+0.47 (0.34%)
After-hours: Sep 8, 2026, 7:38 PM EDT

Jackson Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 2026138.54140.29136.28136.59136.59-2.87%862,325
Sep 4, 2026138.29140.88136.96140.63140.630.92%660,855
Sep 3, 2026138.09140.66138.09139.35139.351.64%403,144
Sep 2, 2026134.06138.60134.00137.10137.103.25%607,136
Sep 1, 2026133.51135.50132.57132.78132.78-0.49%416,651
Aug 31, 2026134.23135.51132.98133.43133.43-0.54%641,720
Aug 28, 2026134.99135.60133.70134.16134.160.51%342,101
Aug 27, 2026133.04134.52132.57133.48133.48-0.09%461,909
Aug 26, 2026130.78133.66130.78133.60133.601.50%368,445
Aug 25, 2026131.38134.11131.31131.63131.63-0.52%390,274
Aug 24, 2026131.09133.01130.28132.32132.321.88%399,060
Aug 21, 2026130.57133.10129.38129.88129.880.57%810,900
Aug 20, 2026130.42131.49128.97129.14129.14-1.45%566,452
Aug 19, 2026136.88136.90130.86131.04131.04-2.83%700,325
Aug 18, 2026132.79135.45132.79134.86134.861.28%453,266
Aug 17, 2026133.93137.10132.79133.15133.15-1.60%566,919
Aug 14, 2026134.91136.12134.27135.32135.320.70%358,671
Aug 13, 2026131.58134.79130.71134.38134.382.85%498,298
Aug 12, 2026129.24131.77129.21130.66130.661.16%521,671
Aug 11, 2026132.36132.36129.11129.16129.16-0.95%615,514
Aug 10, 2026131.57133.96130.33130.40130.400.34%519,307
Aug 7, 2026132.49132.87129.45129.96129.96-2.53%521,554
Aug 6, 2026133.51135.60132.41133.34133.34-0.91%452,113
Aug 5, 2026134.29137.43133.41134.56134.560.71%739,952
Aug 4, 2026137.99137.99126.82133.61133.615.90%1,037,575
Aug 3, 2026122.86126.43122.58126.17126.173.18%989,615
Jul 31, 2026123.11123.29120.86122.28122.280.31%461,705
Jul 30, 2026121.96122.73120.01121.90121.901.20%480,595
Jul 29, 2026121.82123.68120.24120.46120.46-2.02%652,087
Jul 28, 2026120.79123.52120.35122.94122.941.56%527,163
Jul 27, 2026121.07122.40120.09121.05121.051.48%480,409
Jul 24, 2026116.99119.46116.39119.28119.282.58%468,210
Jul 23, 2026120.36122.36115.88116.28116.28-6.04%848,502
Jul 22, 2026122.61124.62122.61123.75123.75-0.38%416,240
Jul 21, 2026123.73124.56122.26124.22124.220.98%504,712
Jul 20, 2026125.89126.34122.98123.02123.02-2.10%502,710
Jul 17, 2026123.50126.69123.00125.66125.66-0.03%620,375
Jul 16, 2026124.32125.95124.10125.70125.701.15%637,467
Jul 15, 2026121.90125.33121.74124.27124.271.93%661,957
Jul 14, 2026120.88121.96119.55121.92121.920.93%689,603
Jul 13, 2026118.77120.99117.85120.80120.803.46%803,861
Jul 10, 2026116.03122.85115.79116.76116.765.39%1,412,860
Jul 9, 2026109.07111.06108.62110.79110.792.23%534,866
Jul 8, 2026108.81109.57107.31108.37108.37-0.83%479,956
Jul 7, 2026110.94111.33108.97109.28109.28-0.07%535,663
Jul 6, 2026105.15110.43105.15109.36109.364.68%643,337
Jul 2, 2026105.69106.74103.74104.47104.47-0.06%460,676
Jul 1, 2026103.29104.91102.47104.53104.532.09%572,400
Jun 30, 2026105.71106.19101.92102.39102.39-2.40%851,653
Jun 29, 2026107.98107.98104.70104.91104.91-1.71%585,751