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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	95.87	96.87	96.08	97.3	95.45	313,466
September 09, 2025	96	96.47	95.68	97.51	95.85	381,900
September 08, 2025	95.36	95.95	95.16	96.02	92.82	1.02M
September 05, 2025	97.83	95.42	95.42	98.83	94.72	449,506
September 04, 2025	97.21	98.16	98.16	98.52	96.54	365,300
September 03, 2025	96.96	96.7	96.7	98.11	95.95	348,900
September 02, 2025	97.27	97.16	97.16	97.6	95.48	497,735
August 29, 2025	98.54	98.8	98.8	99.5	98.25	395,836
August 28, 2025	98.14	98.24	98.24	98.31	97.45	434,800
August 27, 2025	98.4	97.85	97.85	98.74	97.64	445,300
August 26, 2025	97.16	98.54	98.54	99	97.16	638,500
August 25, 2025	98.19	97.71	97.71	99	97.65	458,900
August 22, 2025	96.2	98.47	98.47	99.61	95.68	555,628
August 21, 2025	95.65	95.44	95.44	95.98	94.75	395,274
August 20, 2025	95.56	96.29	96.29	96.4	94.91	454,522
August 19, 2025	93.96	95.74	95.74	96.72	93.7	518,730
August 18, 2025	93.52	93.96	93.96	94.23	93.01	516,918
August 15, 2025	96.87	94.44	94.44	96.9	94.37	418,300
August 14, 2025	95.44	96.45	96.45	96.56	94.74	489,200
August 13, 2025	94.64	96.41	96.41	96.55	94.62	542,800
August 12, 2025	92.43	94.29	94.29	95.06	91.83	505,431
August 11, 2025	91.21	91.55	91.55	92.27	90.49	571,309
August 08, 2025	88.66	90.56	90.56	90.68	88.2	621,536
August 07, 2025	93.4	88.92	88.92	93.57	88.31	881,038
August 06, 2025	88.52	92.7	92.7	94.59	88.3	1.37M
August 05, 2025	85.34	86.46	86.46	87.23	84.41	1.1M
August 04, 2025	84.75	84.65	84.65	84.95	83.67	564,479
August 01, 2025	85.76	84.06	84.06	86.52	82.65	660,100
July 31, 2025	85.02	87.56	87.56	87.59	85.02	715,800
July 30, 2025	88.26	85.97	85.97	88.34	85.25	609,600
July 29, 2025	88.87	88.26	88.26	89.62	87.7	459,905
July 28, 2025	88.18	87.98	87.98	88.58	87.73	418,100
July 25, 2025	87.96	88.18	88.18	88.25	87.24	357,300
July 24, 2025	88.94	87.62	87.62	89.66	87.57	339,600
July 23, 2025	89.75	89.45	89.45	89.99	88.81	299,714
July 22, 2025	87.49	88.52	88.52	89.06	87.03	499,600
July 21, 2025	87.43	87.29	87.29	88.27	86.85	522,420
July 18, 2025	88.69	87.5	87.5	88.98	87.47	491,052
July 17, 2025	86.01	88.53	88.53	88.85	85.98	621,714
July 16, 2025	85.41	86.34	86.34	86.78	84.67	561,051
July 15, 2025	87.9	84.85	84.85	88.42	84.85	582,100
July 14, 2025	87.29	88.08	88.08	88.1	86.6	384,250
July 11, 2025	86.83	87.03	87.03	87.61	86.31	329,425
July 10, 2025	86.52	87.89	87.89	88	85.91	553,721
July 09, 2025	89.35	85.73	85.73	89.93	85.28	708,115
July 08, 2025	89.02	88.91	88.91	90.19	88.65	526,632
July 07, 2025	88.77	88.03	88.03	90.95	87.57	664,100
July 03, 2025	88.63	88.96	88.96	89.54	88.44	255,647

Jackson Financial Inc. (JXN) NYSE