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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	92.16	93.84	93.84	95.08	91.94	471,811
November 20, 2025	93.4	91.82	91.82	94.85	91.17	390,337
November 19, 2025	91.65	92.61	92.61	93.14	91.46	402,104
November 18, 2025	90.06	91.45	91.45	92.72	90.06	437,019
November 17, 2025	93.19	90.62	90.62	93.68	89.85	452,621
November 14, 2025	93.89	94.47	94.47	95.06	93	419,616
November 13, 2025	95.22	94.23	94.23	96.37	93.89	486,200
November 12, 2025	93.7	94.62	94.62	95.83	93.7	592,100
November 11, 2025	93.39	93.54	93.54	95.04	92.76	426,600
November 10, 2025	95.36	93.09	93.09	95.46	92.86	498,965
November 07, 2025	92.04	92.88	92.88	93.46	90	719,100
November 06, 2025	94.89	92.13	92.13	95.6	91.64	952,945
November 05, 2025	100.01	93.66	93.66	100.01	93.31	949,320
November 04, 2025	98.35	100.55	100.55	101.02	97.9	728,905
November 03, 2025	99.94	99.63	99.63	100.43	97.85	506,203
October 31, 2025	97.84	100.81	100.81	102.09	97.38	643,621
October 30, 2025	97.37	98.59	98.59	99.84	96.79	587,417
October 29, 2025	97.8	97.87	97.87	99.83	96.94	524,600
October 28, 2025	99.9	98.77	98.77	101.09	98.35	369,605
October 27, 2025	100.5	99.86	99.86	101.25	99.26	428,816
October 24, 2025	98.75	99.31	99.31	100.26	98.45	360,740
October 23, 2025	96.81	97.74	97.74	98.37	96.77	267,835
October 22, 2025	98.6	97.23	97.23	99.1	96.27	296,200
October 21, 2025	97.44	97.93	97.93	99.61	97.44	393,500
October 20, 2025	96.75	97.85	97.85	98.14	96.47	308,200
October 17, 2025	94.68	96.27	96.27	96.68	94.12	338,200
October 16, 2025	97.34	94.59	94.59	98.07	94.12	382,900
October 15, 2025	99.84	97.88	97.88	101	97.12	395,144
October 14, 2025	94.16	99.5	99.5	99.85	93.33	455,334
October 13, 2025	96.32	95.48	95.48	98.2	95.33	482,200
October 10, 2025	100.13	94.92	94.92	101.47	94.74	634,000
October 09, 2025	100.12	99.99	99.99	101.59	99.27	442,031
October 08, 2025	102.27	100.89	100.89	102.55	100.42	304,700
October 07, 2025	101.55	100.62	100.62	102.39	100.28	410,700
October 06, 2025	104.21	101.62	101.62	104.62	101.56	589,518
October 03, 2025	101.64	103.82	103.82	104.27	101.64	855,200
October 02, 2025	101.22	101.27	101.27	101.9	100.32	301,706
October 01, 2025	100.26	101.24	101.24	102.16	100.04	373,400
September 30, 2025	101.94	101.23	101.23	103.24	100.06	420,323
September 29, 2025	104.09	102.06	102.06	104.25	101.42	439,400
September 26, 2025	102.25	103.8	103.8	104.09	102.18	547,969
September 25, 2025	101.86	102.17	102.17	102.92	100.79	480,329
September 24, 2025	102.56	102.24	102.24	103.68	102.24	551,640
September 23, 2025	103.02	102.18	102.18	104.4	101.71	874,120
September 22, 2025	100.19	102.47	102.47	102.74	99.11	928,400
September 19, 2025	101.53	100.79	100.79	102.65	99.38	3.98M
September 18, 2025	96.94	99.58	99.58	99.75	96.6	888,995
September 17, 2025	93.86	96.79	96.79	98.03	93.42	1.03M
September 16, 2025	96.1	93.84	93.84	96.15	92.98	693,100
September 15, 2025	96.79	96.78	96.78	97.32	95.2	633,109
September 12, 2025	98.69	97.78	96.98	99.5	97.69	596,003
September 11, 2025	97.26	99.02	98.21	99.19	96.93	546,449

Jackson Financial Inc. (JXN) NYSE