Jackson Financial Inc. (JXN)
NYSE: JXN
· Real-Time Price · USD
103.83
1.66 (1.63%)
At close: Sep 26, 2025, 3:59 PM
104.24
0.40%
After-hours: Sep 26, 2025, 07:38 PM EDT
JXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 102.25 | 104.09 | 102.18 | 103.80 | 103.80 | 1.60% | 547,919 |
| Sep 25, 2025 | 101.86 | 102.92 | 100.79 | 102.17 | 102.17 | -0.07% | 480,329 |
| Sep 24, 2025 | 102.56 | 103.68 | 102.24 | 102.24 | 102.24 | 0.06% | 551,640 |
| Sep 23, 2025 | 103.02 | 104.40 | 101.71 | 102.18 | 102.18 | -0.28% | 874,120 |
| Sep 22, 2025 | 100.19 | 102.74 | 99.11 | 102.47 | 102.47 | 1.67% | 928,400 |
| Sep 19, 2025 | 101.53 | 102.65 | 99.38 | 100.79 | 100.79 | 1.22% | 3,977,745 |
| Sep 18, 2025 | 96.94 | 99.75 | 96.60 | 99.58 | 99.58 | 2.88% | 888,995 |
| Sep 17, 2025 | 93.86 | 98.03 | 93.42 | 96.79 | 96.79 | 3.14% | 1,032,713 |
| Sep 16, 2025 | 96.10 | 96.15 | 92.98 | 93.84 | 93.84 | -3.04% | 693,100 |
| Sep 15, 2025 | 96.79 | 97.32 | 95.20 | 96.78 | 96.78 | -1.02% | 633,109 |
| Sep 12, 2025 | 98.69 | 99.50 | 97.69 | 97.78 | 96.98 | -1.25% | 596,003 |
| Sep 11, 2025 | 97.26 | 99.19 | 96.93 | 99.02 | 98.21 | 2.22% | 546,449 |
| Sep 10, 2025 | 95.87 | 97.30 | 95.45 | 96.87 | 96.08 | 0.41% | 313,466 |
| Sep 9, 2025 | 96.00 | 97.51 | 95.85 | 96.47 | 95.68 | 0.54% | 381,900 |
| Sep 8, 2025 | 95.36 | 96.02 | 92.82 | 95.95 | 95.16 | 0.56% | 1,021,438 |
| Sep 5, 2025 | 97.83 | 98.83 | 94.72 | 95.42 | 94.64 | -2.79% | 449,506 |
| Sep 4, 2025 | 97.21 | 98.52 | 96.54 | 98.16 | 97.36 | 1.51% | 365,300 |
| Sep 3, 2025 | 96.96 | 98.11 | 95.95 | 96.70 | 95.91 | -0.47% | 348,900 |
| Sep 2, 2025 | 97.27 | 97.60 | 95.48 | 97.16 | 96.37 | -1.66% | 497,735 |
| Aug 29, 2025 | 98.54 | 99.50 | 98.25 | 98.80 | 97.99 | 0.57% | 395,836 |