Jackson Financial Inc. - JXN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	113.01	115.62	115.62	117.14	111.71	1M
February 19, 2026	115.2	113.74	113.74	119.8	113	1.07M
February 18, 2026	115.64	116.93	116.93	117.73	115.64	953,200
February 17, 2026	114.8	115.78	115.78	116.49	113.95	535,126
February 13, 2026	112.07	113.8	113.8	114.95	110.76	362,794
February 12, 2026	114.75	112.11	112.11	117.15	109.34	411,159
February 11, 2026	120.09	114.42	114.42	120.95	114.06	568,000
February 10, 2026	118.67	118.74	118.74	120.85	117.9	358,035
February 09, 2026	119.4	118.95	118.95	120.86	118.79	462,341
February 06, 2026	117.69	119.69	119.69	120.49	116.84	434,009
February 05, 2026	117.17	116.16	116.16	119.1	115.54	830,500
February 04, 2026	117.9	117.48	117.48	119.06	115.78	629,600
February 03, 2026	122.83	118.44	118.44	123.61	117.74	723,100
February 02, 2026	118.43	122.21	122.21	122.41	118.43	590,203
January 30, 2026	117	118.92	118.92	119.76	117	701,411
January 29, 2026	116.25	118.06	118.06	118.55	115.96	531,549
January 28, 2026	115.5	115.98	115.98	116.88	115.24	397,037
January 27, 2026	114.51	115.32	115.32	115.88	113.62	418,000
January 26, 2026	113.33	114.23	114.23	115.27	112.9	338,600
January 23, 2026	115.37	113.35	113.35	115.55	112.1	406,300
January 22, 2026	114.8	116.1	116.1	117.46	114.8	661,100
January 21, 2026	110.23	114.25	114.25	114.61	110.23	455,376
January 20, 2026	111.27	110.41	110.41	114.26	110.12	544,643
January 16, 2026	114.38	113.54	113.54	115.94	113.37	545,400
January 15, 2026	113.4	114.84	114.84	114.93	113.02	500,747
January 14, 2026	112.91	112.8	112.8	114.17	112.41	354,909
January 13, 2026	115.56	112.78	112.78	116	112.43	259,452
January 12, 2026	114.73	115.33	115.33	116.22	114.09	476,938
January 09, 2026	116.73	117.36	117.36	118.18	115.84	400,627
January 08, 2026	115.45	117.28	117.28	117.8	115.24	661,213
January 07, 2026	112.77	115	115	115.37	112.48	573,500
January 06, 2026	110.57	113.38	113.38	117.13	110.55	1.1M
January 05, 2026	106.53	109.71	109.71	111.07	106.53	511,100
January 02, 2026	106.47	107.46	107.46	107.72	104.93	288,000
December 31, 2025	107.9	106.65	106.65	107.9	106.56	247,100
December 30, 2025	107.72	107.56	107.51	108.06	107.04	220,854
December 29, 2025	108.25	107.66	107.66	108.56	107.18	257,648
December 26, 2025	108.5	108.21	108.21	108.86	107.65	166,058
December 24, 2025	107.86	108.5	108.5	109.16	107.2	183,904
December 23, 2025	107.98	107.56	107.56	108.61	107.46	330,021
December 22, 2025	107.73	107.6	107.6	109	106.95	334,300
December 19, 2025	107.43	107.69	107.69	108.67	107.1	1.43M
December 18, 2025	107.38	107.44	107.44	108.37	106.61	464,000
December 17, 2025	106.94	106.8	106.8	107.95	105.89	678,700
December 16, 2025	106.62	106.71	106.71	107.16	105.7	605,600
December 15, 2025	106.48	106.19	106.19	107.61	105.84	714,500
December 12, 2025	106.81	105.82	105.82	107.08	104.62	411,943
December 11, 2025	104.15	105.9	105.9	106.72	103.59	512,731
December 10, 2025	100.3	103.51	103.51	104.01	100.3	571,100
December 09, 2025	99.53	100.66	100.66	101.55	98.96	351,246
December 08, 2025	99.6	98.58	98.58	99.67	98.35	530,031
December 05, 2025	97.6	98.29	98.29	99.09	97.6	488,000
December 04, 2025	99.08	98.15	98.15	100.05	97.97	350,248
December 03, 2025	97.65	99.97	99.17	100.32	97.48	526,451
December 02, 2025	98.8	97.47	96.69	98.95	97.36	469,842
December 01, 2025	98	97.8	97.02	99.1	97.67	523,900
November 28, 2025	97.85	98.01	97.23	98.67	97.63	227,200
November 26, 2025	96.91	97.85	97.07	99.29	96.52	699,900
November 25, 2025	95.32	97.11	96.33	98.47	95.07	515,400
November 24, 2025	93.68	94.61	94.61	95.72	93.59	1.22M

Jackson Financial Inc. (JXN) NYSE