Skip to main content
Jackson Financial Inc. (JXN)
NYSE: JXN · Real-Time Price · USD
109.56
+0.11 (0.10%)
At close: Mar 9, 2026, 4:00 PM EDT
109.56
0.00 (0.00%)
After-hours: Mar 9, 2026, 7:00 PM EDT

Jackson Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026107.19110.64105.77109.56109.560.10%1,304,389
Mar 6, 2026106.83109.56104.02109.45109.45-1.84%748,436
Mar 5, 2026113.65114.79110.24111.50111.50-2.90%624,777
Mar 4, 2026112.20115.19111.46114.83114.833.44%563,937
Mar 3, 2026108.92111.98106.66111.01111.01-0.72%535,174
Mar 2, 2026107.59112.70106.50111.82111.822.14%643,918
Feb 27, 2026114.17115.52109.19109.48109.48-6.30%787,122
Feb 26, 2026114.16117.16113.61116.84116.843.47%532,830
Feb 25, 2026110.88113.00109.78112.92112.923.23%550,975
Feb 24, 2026110.08112.61108.38109.39109.39-0.47%726,037
Feb 23, 2026116.11117.12108.58109.91109.91-4.94%953,925
Feb 20, 2026113.01117.14111.71115.62115.621.65%994,501
Feb 19, 2026115.20119.80113.00113.74113.74-2.73%1,047,840
Feb 18, 2026115.64117.73115.64116.93116.930.99%950,971
Feb 17, 2026114.80116.49113.95115.78115.781.74%527,110
Feb 13, 2026112.08114.95110.54113.80113.801.51%627,405
Feb 12, 2026115.00117.15109.34112.11112.11-2.02%597,923
Feb 11, 2026120.09120.95114.06114.42114.42-3.64%544,601
Feb 10, 2026118.67120.85117.90118.74118.74-0.18%358,030
Feb 9, 2026119.40120.86118.79118.95118.95-0.62%462,340
Feb 6, 2026117.69120.49116.84119.69119.693.04%433,997
Feb 5, 2026117.17119.10115.54116.16116.16-1.12%812,980
Feb 4, 2026117.90119.06115.78117.48117.48-0.81%621,171
Feb 3, 2026122.83123.61117.74118.44118.44-3.08%572,867
Feb 2, 2026118.43122.41118.43122.21122.212.77%590,203
Jan 30, 2026117.00119.76117.00118.92118.920.73%701,300
Jan 29, 2026116.25118.55115.96118.06118.061.79%531,548
Jan 28, 2026115.50116.88115.24115.98115.980.57%397,037
Jan 27, 2026114.51115.88113.62115.32115.320.95%417,979
Jan 26, 2026113.33115.27112.90114.23114.230.78%338,557
Jan 23, 2026115.37115.55112.10113.35113.35-2.37%406,041
Jan 22, 2026114.80117.46114.80116.10116.101.62%661,069
Jan 21, 2026110.23114.61110.23114.25114.253.48%455,376
Jan 20, 2026111.27114.26110.12110.41110.41-2.76%544,568
Jan 16, 2026114.38115.94113.37113.54113.54-1.13%538,492
Jan 15, 2026113.40114.93113.02114.84114.841.81%484,952
Jan 14, 2026112.91114.17112.41112.80112.800.02%354,909
Jan 13, 2026115.56116.00112.43112.78112.78-2.21%343,864
Jan 12, 2026114.73116.22114.09115.33115.33-1.73%476,932
Jan 9, 2026116.73118.18115.84117.36117.360.07%400,627
Jan 8, 2026115.45117.80115.24117.28117.281.98%657,477
Jan 7, 2026112.77115.37112.48115.00115.001.43%573,462
Jan 6, 2026110.57117.13110.55113.38113.383.35%1,104,374
Jan 5, 2026106.53111.07106.53109.71109.712.09%511,054
Jan 2, 2026106.47107.72104.93107.46107.460.76%287,823
Dec 31, 2025107.90107.90106.56106.65106.65-0.85%232,847
Dec 30, 2025107.72108.06107.04107.56107.56-0.09%220,854
Dec 29, 2025108.25108.56107.18107.66107.66-0.51%256,014
Dec 26, 2025108.50108.86107.65108.21108.21-0.27%156,366
Dec 24, 2025107.86109.16107.20108.50108.500.87%165,381
Dec 23, 2025107.98108.61107.46107.56107.56-0.04%330,021
Dec 22, 2025107.73109.00106.95107.60107.60-0.08%331,199
Dec 19, 2025107.43108.67107.10107.69107.690.23%1,415,350
Dec 18, 2025107.38108.37106.61107.44107.440.60%463,996
Dec 17, 2025106.94107.95105.89106.80106.800.08%678,679
Dec 16, 2025106.62107.16105.70106.71106.710.49%605,590
Dec 15, 2025106.48107.61105.84106.19106.190.35%714,499
Dec 12, 2025106.81107.08104.62105.82105.82-0.08%447,361
Dec 11, 2025104.15106.72103.59105.90105.902.31%512,731
Dec 10, 2025100.30104.01100.30103.51103.512.83%571,051
Dec 9, 202599.53101.5598.96100.66100.662.11%351,246
Dec 8, 202599.6099.6798.3598.5898.580.30%530,031
Dec 5, 202597.6099.0997.6098.2998.290.14%487,962
Dec 4, 202599.08100.0597.9798.1598.15-1.82%350,279
Dec 3, 202597.65100.3297.4899.9799.172.56%526,451
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