Skip to main content
Jackson Financial Inc. (JXN)
NYSE: JXN · Real-Time Price · USD
98.29
+0.14 (0.14%)
Dec 5, 2025, 4:00 PM EST - Market closed

Jackson Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202597.6099.0997.6098.2998.290.14%487,909
Dec 4, 202599.08100.0597.9798.1598.15-1.82%350,248
Dec 3, 202597.65100.3297.4899.9799.172.56%526,421
Dec 2, 202598.8098.9597.3697.4796.69-0.34%469,842
Dec 1, 202598.0099.1097.6797.8097.02-0.21%523,878
Nov 28, 202597.8598.6797.6398.0197.230.16%227,194
Nov 26, 202596.9199.2996.5297.8597.070.76%699,896
Nov 25, 202595.3298.4795.0797.1196.332.64%515,369
Nov 24, 202593.6895.7293.5994.6193.850.82%1,220,005
Nov 21, 202592.1695.0891.9493.8493.092.20%471,811
Nov 20, 202593.4094.8591.1791.8291.09-0.85%390,337
Nov 19, 202591.6593.1491.4692.6191.871.27%402,116
Nov 18, 202590.0692.7289.6791.4590.720.92%437,019
Nov 17, 202593.1993.6889.8590.6289.89-4.08%452,621
Nov 14, 202593.8995.0693.0094.4793.710.25%419,616
Nov 13, 202595.2296.3793.8994.2393.48-0.41%486,156
Nov 12, 202593.7095.8393.7094.6293.861.15%592,073
Nov 11, 202593.3995.0492.7693.5492.790.48%426,554
Nov 10, 202595.3695.4692.8693.0992.350.23%498,965
Nov 7, 202592.0493.4690.0092.8892.140.81%723,448
Nov 6, 202594.8995.6091.6492.1391.39-1.63%952,945
Nov 5, 2025100.01100.0193.3193.6692.91-6.85%949,320
Nov 4, 202598.35101.0297.90100.5599.750.92%728,905
Nov 3, 202599.94100.4397.8599.6398.83-1.17%506,203
Oct 31, 202597.84102.0997.38100.81100.002.25%643,621
Oct 30, 202597.3799.8496.7998.5997.800.74%587,417
Oct 29, 202597.8099.8396.9497.8797.09-0.91%524,575
Oct 28, 202599.90101.0998.3598.7797.98-1.09%369,605
Oct 27, 2025100.50101.2599.2699.8699.060.55%428,816
Oct 24, 202598.75100.2698.4599.3198.521.61%360,740
Oct 23, 202596.8198.3796.7797.7496.960.52%267,835
Oct 22, 202598.6099.1096.2797.2396.45-0.71%296,179
Oct 21, 202597.4499.6197.4497.9397.150.08%393,474
Oct 20, 202596.7598.1496.4797.8597.071.64%308,157
Oct 17, 202594.6896.6894.1296.2795.501.78%338,190
Oct 16, 202597.3498.0794.1294.5993.83-3.36%382,875
Oct 15, 202599.84101.0097.1297.8897.10-1.63%395,144
Oct 14, 202594.1699.8593.3399.5098.704.21%455,334
Oct 13, 202596.3298.2095.3395.4894.720.59%482,185
Oct 10, 2025100.13101.4794.7494.9294.16-5.07%633,983
Oct 9, 2025100.12101.5999.2799.9999.19-0.89%442,031
Oct 8, 2025102.27102.55100.42100.89100.080.27%304,676
Oct 7, 2025101.55102.39100.28100.6299.81-0.98%410,659
Oct 6, 2025104.21104.62101.56101.62100.81-2.12%589,518
Oct 3, 2025101.64104.27101.64103.82102.992.52%855,181
Oct 2, 2025101.22101.90100.32101.27100.460.03%301,706
Oct 1, 2025100.26102.16100.04101.24100.430.01%373,374
Sep 30, 2025101.94103.24100.06101.23100.42-0.81%420,323
Sep 29, 2025104.09104.25101.42102.06101.24-1.68%439,370
Sep 26, 2025102.25104.09102.18103.80102.971.60%547,969
Sep 25, 2025101.86102.92100.79102.17101.35-0.07%480,329
Sep 24, 2025102.56103.68102.24102.24101.420.06%551,640
Sep 23, 2025103.02104.40101.71102.18101.36-0.28%874,120
Sep 22, 2025100.19102.7499.11102.47101.651.67%928,357
Sep 19, 2025101.53102.6599.38100.7999.981.22%3,977,745
Sep 18, 202596.9499.7596.6099.5898.782.88%888,995
Sep 17, 202593.8698.0393.4296.7996.023.14%1,032,713
Sep 16, 202596.1096.1592.9893.8493.09-3.04%693,070
Sep 15, 202596.7997.3295.2096.7896.01-1.02%633,109
Sep 12, 202598.6999.5097.6997.7896.20-1.25%596,003
Sep 11, 202597.2699.1996.9399.0297.422.22%546,449
Sep 10, 202595.8797.3095.4596.8795.310.41%313,466
Sep 9, 202596.0097.5195.8596.4794.920.54%381,867
Sep 8, 202595.3696.0292.8295.9594.400.56%1,021,438
Sep 5, 202597.8398.8394.7295.4293.88-2.79%449,506
Sep 4, 202597.2198.5296.5498.1696.581.51%365,263
Sep 3, 202596.9698.1195.9596.7095.14-0.47%348,858
Sep 2, 202597.2797.6095.4897.1695.59-1.66%497,735
Aug 29, 202598.5499.5098.2598.8097.210.57%395,836
Aug 28, 202598.1498.3197.4598.2496.660.40%434,762
Aug 27, 202598.4098.7497.6497.8596.27-0.70%445,275
Aug 26, 202597.1699.0097.1698.5496.950.85%638,452
Aug 25, 202598.1999.0097.6597.7196.14-0.77%458,876
Aug 22, 202596.2099.6195.6898.4796.883.17%555,628
Aug 21, 202595.6595.9894.7595.4493.90-0.88%423,288
Aug 20, 202595.5696.4094.9196.2994.740.57%454,522
Aug 19, 202593.9696.7293.7095.7494.201.89%518,730
Aug 18, 202593.5294.2393.0193.9692.45-0.51%516,918
Aug 15, 202596.8796.9094.3794.4492.92-2.08%418,297
Aug 14, 202595.4496.5694.7496.4594.900.04%489,155
Aug 13, 202594.6496.5594.6296.4194.862.25%542,776
Aug 12, 202592.4395.0691.8394.2992.772.99%505,431
Aug 11, 202591.2192.2790.4991.5590.071.09%571,309
Aug 8, 202588.6690.6888.2090.5689.101.84%621,536
Aug 7, 202593.4093.5788.3188.9287.49-4.08%881,038
Aug 6, 202588.5294.5988.3092.7091.217.22%1,367,821
Aug 5, 202585.3487.2384.4186.4685.072.14%1,101,958
Aug 4, 202584.7584.9583.6784.6583.290.70%564,479
Aug 1, 202585.7686.5282.6584.0682.71-4.00%660,097
Jul 31, 202585.0287.5985.0287.5686.151.85%715,781
Jul 30, 202588.2688.3485.2585.9784.58-2.59%609,571
Jul 29, 202588.8789.6287.7088.2686.840.32%459,905
Jul 28, 202588.1888.5887.7387.9886.56-0.23%418,092
Jul 25, 202587.9688.2587.2488.1886.760.64%357,271
Jul 24, 202588.9489.6687.5787.6286.21-2.05%339,572
Jul 23, 202589.7589.9988.8189.4588.011.05%299,714
Jul 22, 202587.4989.0687.0388.5287.091.41%499,556
Jul 21, 202587.4388.2786.8587.2985.88-0.24%522,420
Jul 18, 202588.6988.9887.4787.5086.09-1.16%491,052
Jul 17, 202586.0188.8585.9888.5387.102.54%621,714