Jackson Financial Inc. (JXN)
NYSE: JXN
· Real-Time Price · USD
95.45
-2.71 (-2.76%)
At close: Sep 05, 2025, 3:59 PM
95.42
-0.03%
After-hours: Sep 05, 2025, 06:26 PM EDT
JXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 97.83 | 98.83 | 94.72 | 95.42 | 95.42 | -2.79% | 429,719 |
| Sep 4, 2025 | 97.21 | 98.52 | 96.54 | 98.16 | 98.16 | 1.51% | 365,300 |
| Sep 3, 2025 | 96.96 | 98.11 | 95.95 | 96.70 | 96.70 | -0.47% | 348,900 |
| Sep 2, 2025 | 97.27 | 97.60 | 95.48 | 97.16 | 97.16 | -1.66% | 497,735 |
| Aug 29, 2025 | 98.54 | 99.50 | 98.25 | 98.80 | 98.80 | 0.57% | 395,836 |
| Aug 28, 2025 | 98.14 | 98.31 | 97.45 | 98.24 | 98.24 | 0.40% | 434,800 |
| Aug 27, 2025 | 98.40 | 98.74 | 97.64 | 97.85 | 97.85 | -0.70% | 445,300 |
| Aug 26, 2025 | 97.16 | 99.00 | 97.16 | 98.54 | 98.54 | 0.85% | 638,500 |
| Aug 25, 2025 | 98.19 | 99.00 | 97.65 | 97.71 | 97.71 | -0.77% | 458,900 |
| Aug 22, 2025 | 96.20 | 99.61 | 95.68 | 98.47 | 98.47 | 3.17% | 555,628 |
| Aug 21, 2025 | 95.65 | 95.98 | 94.75 | 95.44 | 95.44 | -0.88% | 423,300 |
| Aug 20, 2025 | 95.56 | 96.40 | 94.91 | 96.29 | 96.29 | 0.57% | 454,522 |
| Aug 19, 2025 | 93.96 | 96.72 | 93.70 | 95.74 | 95.74 | 1.89% | 518,730 |
| Aug 18, 2025 | 93.52 | 94.23 | 93.01 | 93.96 | 93.96 | -0.51% | 516,918 |
| Aug 15, 2025 | 96.87 | 96.90 | 94.37 | 94.44 | 94.44 | -2.08% | 418,300 |
| Aug 14, 2025 | 95.44 | 96.56 | 94.74 | 96.45 | 96.45 | 0.04% | 489,200 |
| Aug 13, 2025 | 94.64 | 96.55 | 94.62 | 96.41 | 96.41 | 2.25% | 542,800 |
| Aug 12, 2025 | 92.43 | 95.06 | 91.83 | 94.29 | 94.29 | 2.99% | 505,431 |
| Aug 11, 2025 | 91.21 | 92.27 | 90.49 | 91.55 | 91.55 | 1.09% | 571,309 |
| Aug 8, 2025 | 88.66 | 90.68 | 88.20 | 90.56 | 90.56 | 1.84% | 621,536 |