Jackson Financial Inc. (JXN)
83.92
0.79 (0.95%)
At close: Mar 31, 2025, 3:59 PM
83.78
-0.17%
After-hours: Mar 31, 2025, 05:16 PM EDT
Jackson Financial Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 85.00 | 86.24 | 82.18 | 83.13 | -2.61 | -3.04% | 713,352 |
| Mar 27, 2025 | 87.48 | 87.48 | 85.17 | 85.74 | -1.91 | -2.18% | 786,735 |
| Mar 26, 2025 | 89.17 | 90.33 | 87.04 | 87.65 | -1.02 | -1.15% | 660,800 |
| Mar 25, 2025 | 88.81 | 90.30 | 88.38 | 88.67 | 0.26 | 0.29% | 905,600 |
| Mar 24, 2025 | 85.91 | 88.85 | 84.67 | 88.41 | 2.83 | 3.31% | 1,051,200 |
| Mar 21, 2025 | 82.72 | 85.88 | 82.43 | 85.58 | 1.29 | 1.53% | 8,558,701 |
| Mar 20, 2025 | 82.96 | 85.63 | 82.96 | 84.29 | 0.15 | 0.18% | 1,326,200 |
| Mar 19, 2025 | 83.14 | 84.99 | 82.09 | 84.14 | 1.49 | 1.80% | 1,324,704 |
| Mar 18, 2025 | 83.15 | 84.09 | 81.57 | 82.65 | -0.71 | -0.85% | 891,047 |
| Mar 17, 2025 | 80.48 | 83.57 | 79.33 | 83.36 | 0.60 | 0.72% | 1,697,025 |
| Mar 14, 2025 | 80.88 | 82.91 | 79.93 | 82.76 | 3.40 | 4.28% | 755,945 |
| Mar 13, 2025 | 80.57 | 81.69 | 78.65 | 79.36 | -1.18 | -1.47% | 1,009,200 |
| Mar 12, 2025 | 83.64 | 83.80 | 78.72 | 80.54 | -0.60 | -0.74% | 1,289,318 |
| Mar 11, 2025 | 80.75 | 83.33 | 79.35 | 81.14 | -0.05 | -0.06% | 935,042 |
| Mar 10, 2025 | 81.61 | 83.24 | 79.72 | 81.19 | -3.29 | -3.89% | 1,092,200 |
| Mar 7, 2025 | 82.28 | 85.05 | 80.80 | 84.48 | 1.16 | 1.39% | 799,400 |
| Mar 6, 2025 | 85.53 | 86.47 | 82.40 | 83.32 | -4.31 | -4.92% | 868,749 |
| Mar 5, 2025 | 85.24 | 87.89 | 84.32 | 87.63 | 3.25 | 3.85% | 858,000 |
| Mar 4, 2025 | 86.10 | 87.54 | 81.93 | 84.38 | -4.19 | -4.73% | 1,100,369 |
| Mar 3, 2025 | 92.00 | 94.14 | 87.82 | 88.57 | -3.06 | -3.34% | 1,405,547 |
| Feb 28, 2025 | 88.85 | 91.72 | 88.81 | 91.63 | 2.92 | 3.29% | 1,118,524 |
| Feb 27, 2025 | 87.94 | 90.16 | 87.78 | 88.71 | 1.58 | 1.81% | 799,500 |
| Feb 26, 2025 | 85.51 | 88.70 | 85.51 | 87.13 | 2.26 | 2.66% | 828,235 |
| Feb 25, 2025 | 84.35 | 86.30 | 83.25 | 84.87 | 1.25 | 1.49% | 928,538 |
| Feb 24, 2025 | 82.68 | 85.32 | 82.19 | 83.62 | 1.92 | 2.35% | 997,000 |
| Feb 21, 2025 | 87.08 | 88.28 | 81.16 | 81.70 | -3.69 | -4.32% | 1,357,531 |
| Feb 20, 2025 | 96.39 | 97.04 | 84.52 | 85.39 | -8.19 | -8.75% | 1,248,000 |
| Feb 19, 2025 | 95.84 | 97.31 | 93.23 | 93.58 | -4.30 | -4.39% | 964,949 |
| Feb 18, 2025 | 97.55 | 98.02 | 96.32 | 97.88 | 1.22 | 1.26% | 750,700 |
| Feb 14, 2025 | 93.18 | 96.79 | 93.18 | 96.66 | 3.76 | 4.05% | 638,236 |
| Feb 13, 2025 | 91.72 | 93.20 | 89.83 | 92.90 | 1.24 | 1.35% | 471,100 |
| Feb 12, 2025 | 91.18 | 92.22 | 90.61 | 91.66 | -0.47 | -0.51% | 436,412 |
| Feb 11, 2025 | 92.11 | 93.14 | 91.34 | 92.13 | -0.80 | -0.86% | 354,000 |
| Feb 10, 2025 | 93.70 | 93.99 | 91.32 | 92.93 | -0.34 | -0.36% | 429,210 |
| Feb 7, 2025 | 93.10 | 93.83 | 91.96 | 93.27 | 0.57 | 0.61% | 463,200 |
| Feb 6, 2025 | 92.75 | 93.45 | 91.52 | 92.70 | 0.84 | 0.91% | 367,700 |
| Feb 5, 2025 | 91.55 | 91.90 | 90.26 | 91.86 | 0.77 | 0.85% | 505,100 |
| Feb 4, 2025 | 91.32 | 92.52 | 90.68 | 91.09 | 0.30 | 0.33% | 455,600 |
| Feb 3, 2025 | 90.98 | 92.13 | 89.20 | 90.79 | -3.45 | -3.66% | 422,100 |
| Jan 31, 2025 | 96.50 | 97.38 | 93.43 | 94.24 | -2.51 | -2.59% | 501,326 |
| Jan 30, 2025 | 97.76 | 98.32 | 96.24 | 96.75 | 0.31 | 0.32% | 425,200 |
| Jan 29, 2025 | 95.28 | 97.94 | 94.46 | 96.44 | 1.16 | 1.22% | 510,600 |
| Jan 28, 2025 | 93.06 | 98.63 | 93.06 | 95.28 | 1.71 | 1.83% | 547,814 |
| Jan 27, 2025 | 91.70 | 94.41 | 91.55 | 93.57 | 0.51 | 0.55% | 570,533 |
| Jan 24, 2025 | 94.88 | 95.82 | 92.61 | 93.06 | -2.16 | -2.27% | 478,728 |
| Jan 23, 2025 | 95.27 | 96.26 | 94.80 | 95.22 | 0.08 | 0.08% | 548,400 |
| Jan 22, 2025 | 95.53 | 96.27 | 94.76 | 95.14 | -0.55 | -0.57% | 418,621 |
| Jan 21, 2025 | 93.50 | 96.38 | 93.03 | 95.69 | 3.11 | 3.36% | 680,408 |
| Jan 17, 2025 | 93.82 | 94.00 | 92.07 | 92.58 | 0.15 | 0.16% | 444,816 |
| Jan 16, 2025 | 91.82 | 93.02 | 91.12 | 92.43 | 0.24 | 0.26% | 488,211 |