Skip to main content
Jackson Financial Inc. (JXN)
NYSE: JXN · Real-Time Price · USD
115.49
+1.18 (1.03%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Jackson Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026112.78116.34112.78115.49115.491.03%365,438
Apr 27, 2026113.57116.12113.49114.31114.311.04%442,974
Apr 24, 2026113.40114.13110.65113.13113.13-0.24%352,807
Apr 23, 2026112.11113.49110.94113.40113.401.21%464,454
Apr 22, 2026112.26112.56111.22112.04112.040.28%410,585
Apr 21, 2026111.77113.40110.45111.73111.730.29%674,334
Apr 20, 2026109.12111.56109.12111.41111.411.57%449,055
Apr 17, 2026107.86110.78107.19109.69109.693.36%565,004
Apr 16, 2026107.63108.38105.03106.12106.12-1.27%543,654
Apr 15, 2026105.81108.08105.81107.49107.492.31%473,691
Apr 14, 2026104.60105.93104.33105.06105.060.78%537,174
Apr 13, 2026100.70104.49100.65104.25104.252.59%521,427
Apr 10, 2026101.08103.40100.73101.62101.62-1.67%521,311
Apr 9, 2026104.47105.68102.61103.35103.35-4.05%659,043
Apr 8, 2026107.77109.60106.99107.71107.714.26%709,193
Apr 7, 2026103.60105.03102.03103.31103.31-2.45%585,948
Apr 6, 2026103.75106.02102.66105.90105.902.12%485,061
Apr 2, 2026102.48105.17101.60103.70103.70-1.08%477,720
Apr 1, 2026106.46107.84104.81104.83104.83-0.84%465,055
Mar 31, 2026105.08106.38102.52105.72105.722.65%593,511
Mar 30, 2026102.27104.64101.51102.99102.991.57%614,084
Mar 27, 2026104.35104.52101.09101.40101.40-4.29%479,119
Mar 26, 2026107.08108.37104.70105.94105.94-1.68%528,388
Mar 25, 2026107.96109.26106.58107.75107.751.17%387,871
Mar 24, 2026103.41107.46103.31106.50106.501.90%681,858
Mar 23, 2026102.87107.36102.87104.51104.511.42%674,917
Mar 20, 2026102.60103.51101.60103.05103.050.52%1,164,574
Mar 19, 2026103.75103.94101.22102.52102.52-0.59%445,673
Mar 18, 2026102.90105.02102.74103.13103.13-0.66%824,257
Mar 17, 2026105.40106.68103.66103.82103.820.30%503,595
Mar 16, 2026105.41106.74103.43103.51103.51-1.13%527,536
Mar 13, 2026104.67106.90104.00104.69103.79-0.02%865,148
Mar 12, 2026106.27106.27103.71104.71103.81-2.33%504,405
Mar 11, 2026108.51109.70106.62107.21106.29-1.52%620,075
Mar 10, 2026109.67111.85107.55108.87107.93-0.63%564,118
Mar 9, 2026107.19110.64105.77109.56108.620.10%1,304,389
Mar 6, 2026106.83109.56104.02109.45108.51-1.84%748,436
Mar 5, 2026113.65114.79110.24111.50110.54-2.90%624,807
Mar 4, 2026112.20115.19111.46114.83113.843.44%563,937
Mar 3, 2026108.92111.98106.66111.01110.06-0.72%535,174
Mar 2, 2026107.59112.70106.50111.82110.862.14%644,000
Feb 27, 2026114.17115.52109.19109.48108.54-6.30%868,384
Feb 26, 2026114.16117.16113.61116.84115.843.47%532,845
Feb 25, 2026110.88113.00109.78112.92111.953.23%551,016
Feb 24, 2026110.08112.61108.38109.39108.45-0.47%726,196
Feb 23, 2026116.11117.12108.58109.91108.97-4.94%995,768
Feb 20, 2026113.01117.14111.71115.62114.631.65%1,001,564
Feb 19, 2026115.20119.80113.00113.74112.76-2.73%1,064,984
Feb 18, 2026115.64117.73115.64116.93115.920.99%953,157
Feb 17, 2026114.80116.49113.95115.78114.781.74%535,126
Feb 13, 2026112.08114.95110.54113.80112.821.51%627,405
Feb 12, 2026115.00117.15109.34112.11111.15-2.02%597,923
Feb 11, 2026120.09120.95114.06114.42113.44-3.64%567,962
Feb 10, 2026118.67120.85117.90118.74117.72-0.18%358,035
Feb 9, 2026119.40120.86118.79118.95117.93-0.62%462,341
Feb 6, 2026117.69120.49116.84119.69118.663.04%434,009
Feb 5, 2026117.17119.10115.54116.16115.16-1.12%830,452
Feb 4, 2026117.90119.06115.78117.48116.47-0.81%629,579
Feb 3, 2026122.83123.61117.74118.44117.42-3.08%723,068
Feb 2, 2026118.43122.41118.43122.21121.162.77%590,203
Jan 30, 2026117.00119.76117.00118.92117.900.73%701,411
Jan 29, 2026116.25118.55115.96118.06117.051.79%531,549
Jan 28, 2026115.50116.88115.24115.98114.980.57%397,037
Jan 27, 2026114.51115.88113.62115.32114.330.95%417,979
Jan 26, 2026113.33115.27112.90114.23113.250.78%338,559
Jan 23, 2026115.37115.55112.10113.35112.38-2.37%406,278
Jan 22, 2026114.80117.46114.80116.10115.101.62%661,070
Jan 21, 2026110.23114.61110.23114.25113.273.48%455,376
Jan 20, 2026111.27114.26110.12110.41109.46-2.76%544,643
Jan 16, 2026114.38115.94113.37113.54112.56-1.13%545,363
Jan 15, 2026113.40114.93113.02114.84113.851.81%500,747
Jan 14, 2026112.91114.17112.41112.80111.830.02%354,909
Jan 13, 2026115.56116.00112.43112.78111.81-2.21%343,868
Jan 12, 2026114.73116.22114.09115.33114.34-1.73%476,938
Jan 9, 2026116.73118.18115.84117.36116.350.07%400,627
Jan 8, 2026115.45117.80115.24117.28116.271.98%661,213
Jan 7, 2026112.77115.37112.48115.00114.011.43%573,463
Jan 6, 2026110.57117.13110.55113.38112.413.35%1,104,483
Jan 5, 2026106.53111.07106.53109.71108.772.09%511,054
Jan 2, 2026106.47107.72104.93107.46106.540.76%287,952
Dec 31, 2025107.90107.90106.56106.65105.73-0.85%247,056
Dec 30, 2025107.72108.06107.04107.56106.64-0.09%227,712
Dec 29, 2025108.25108.56107.18107.66106.73-0.51%257,648
Dec 26, 2025108.50108.86107.65108.21107.28-0.27%166,058
Dec 24, 2025107.86109.16107.20108.50107.570.87%183,904
Dec 23, 2025107.98108.61107.46107.56106.64-0.04%330,022
Dec 22, 2025107.73109.00106.95107.60106.67-0.08%334,265
Dec 19, 2025107.43108.67107.10107.69106.760.23%1,433,431
Dec 18, 2025107.38108.37106.61107.44106.520.60%463,996
Dec 17, 2025106.94107.95105.89106.80105.880.08%678,679
Dec 16, 2025106.62107.16105.70106.71105.790.49%605,590
Dec 15, 2025106.48107.61105.84106.19105.280.35%714,499
Dec 12, 2025106.81107.08104.62105.82104.91-0.08%447,361
Dec 11, 2025104.15106.72103.59105.90104.992.31%512,731
Dec 10, 2025100.30104.01100.30103.51102.622.83%571,051
Dec 9, 202599.53101.5598.96100.6699.792.11%351,246
Dec 8, 202599.6099.6798.3598.5897.730.30%530,031
Dec 5, 202597.6099.0997.6098.2997.450.14%487,962
Dec 4, 202599.08100.0597.9798.1597.31-1.82%350,279
Dec 3, 202597.65100.3297.4899.9798.322.56%526,451