Jackson Financial Inc. (JXN)
NYSE: JXN
· Real-Time Price · USD
94.00
-0.44 (-0.47%)
At close: Aug 18, 2025, 3:59 PM
93.96
-0.04%
After-hours: Aug 18, 2025, 06:45 PM EDT
JXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 93.52 | 94.23 | 93.01 | 93.96 | 93.96 | -0.51% | 516,867 |
| 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 |
| Aug 7, 2025 | 93.40 | 93.57 | 88.31 | 88.92 | 88.92 | -4.08% | 881,038 |
| Aug 6, 2025 | 88.52 | 94.59 | 88.30 | 92.70 | 92.70 | 7.22% | 1,367,821 |
| Aug 5, 2025 | 85.34 | 87.23 | 84.41 | 86.46 | 86.46 | 2.14% | 1,102,000 |
| Aug 4, 2025 | 84.75 | 84.95 | 83.67 | 84.65 | 84.65 | 0.70% | 564,479 |
| Aug 1, 2025 | 85.76 | 86.52 | 82.65 | 84.06 | 84.06 | -4.00% | 660,100 |
| Jul 31, 2025 | 85.02 | 87.59 | 85.02 | 87.56 | 87.56 | 1.85% | 715,800 |
| Jul 30, 2025 | 88.26 | 88.34 | 85.25 | 85.97 | 85.97 | -2.59% | 609,600 |
| Jul 29, 2025 | 88.87 | 89.62 | 87.70 | 88.26 | 88.26 | 0.32% | 459,905 |
| Jul 28, 2025 | 88.18 | 88.58 | 87.73 | 87.98 | 87.98 | -0.23% | 418,100 |
| Jul 25, 2025 | 87.96 | 88.25 | 87.24 | 88.18 | 88.18 | 0.64% | 357,300 |
| Jul 24, 2025 | 88.94 | 89.66 | 87.57 | 87.62 | 87.62 | -2.05% | 339,600 |
| Jul 23, 2025 | 89.75 | 89.99 | 88.81 | 89.45 | 89.45 | 1.05% | 299,714 |
| Jul 22, 2025 | 87.49 | 89.06 | 87.03 | 88.52 | 88.52 | 1.41% | 499,600 |