NYSE:JXN | Historical Stock Price | Jackson Financial Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-09-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$23.42$35.17$52.83$79.36$119.20$179.042021-09-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$51.20$58.98451,900——
2023-12-28$51.94$59.84417,000——
2023-12-27$52.02$59.93589,800——
2023-12-26$51.89$59.78604,500——
2023-12-22$51.36$59.17600,700——
2023-12-21$52.11$60.03678,500——
2023-12-20$51.71$59.571,028,100——
2023-12-19$52.57$60.561,412,400——
2023-12-18$51.14$58.921,332,000——
2023-12-15$50.35$58.013,254,300——
2023-12-14$50.90$58.641,836,100——
2023-12-13$50.33$57.981,497,400——
2023-12-12$49.78$57.35766,700——
2023-12-11$48.81$56.23757,800——
2023-12-08$48.41$55.77429,900——
2023-12-07$48.20$55.53552,300——
2023-12-06$47.76$55.02593,400——
2023-12-05$47.30$54.49692,600——
2023-12-04$48.00$55.30902,300——
2023-12-01$48.40$55.76748,000——
2023-11-30$47.73$54.99687,000——
2023-11-29$47.02$54.17576,300——
2023-11-28$47.23$53.70637,300——
2023-11-27$47.37$53.86864,900——
2023-11-24$46.49$52.86289,100——
2023-11-22$46.09$52.40344,200——
2023-11-21$45.64$51.89397,000——
2023-11-20$45.99$52.29457,200——
2023-11-17$45.74$52.00670,500——
2023-11-16$45.11$51.29487,200——
2023-11-15$45.79$52.06779,800——
2023-11-14$44.99$51.151,008,300——
2023-11-13$43.21$49.131,132,900——
2023-11-10$43.92$49.931,109,300——
2023-11-09$43.69$49.672,388,000——
2023-11-08$38.94$44.271,241,100——
2023-11-07$39.74$45.18473,600——
2023-11-06$39.52$44.93749,000——
2023-11-03$40.77$46.35616,500——
2023-11-02$39.56$44.98701,200——
2023-11-01$37.33$42.44753,600——
2023-10-31$36.71$41.74870,100——
2023-10-30$37.05$42.12865,200——
2023-10-27$37.19$42.28747,600——
2023-10-26$38.29$43.53644,600——
2023-10-25$38.66$43.95664,400——
2023-10-24$39.57$44.99626,100——
2023-10-23$39.55$44.97839,300——
2023-10-20$39.46$44.86824,900——
2023-10-19$39.37$44.76849,700——
2023-10-18$40.48$46.02588,000——
2023-10-17$41.35$47.01719,400——
2023-10-16$40.51$46.06967,700——
2023-10-13$39.21$44.58702,200——
2023-10-12$39.04$44.39946,100——
2023-10-11$38.92$44.25672,700——
2023-10-10$38.15$43.37564,500——
2023-10-09$37.46$42.59582,500——
2023-10-06$37.18$42.27758,600——
2023-10-05$36.45$41.441,050,400——
2023-10-04$36.35$41.33812,300——
2023-10-03$37.11$42.19916,200——
2023-10-02$38.19$43.42788,400——
2023-09-29$38.22$43.45658,400——
2023-09-28$38.17$43.40928,100——
2023-09-27$37.79$42.96565,300——
2023-09-26$37.88$43.07844,700——
2023-09-25$38.65$43.94492,700——
2023-09-22$38.69$43.99749,800——
2023-09-21$38.61$43.90837,200——
2023-09-20$39.04$44.39895,100——
2023-09-19$39.24$44.611,111,100——
2023-09-18$39.44$44.841,171,600——
2023-09-15$40.33$45.855,087,900——
2023-09-14$39.71$45.151,574,000——
2023-09-13$38.62$43.911,135,700——
2023-09-12$38.98$44.321,371,600——
2023-09-11$37.86$43.04990,700——
2023-09-08$37.56$42.70893,900——
2023-09-07$37.21$42.301,000,800——
2023-09-06$37.68$42.841,023,000——
2023-09-05$37.61$42.761,818,100——
2023-09-01$37.90$43.091,701,200——
2023-08-31$37.60$42.7513,045,200——
2023-08-30$38.00$43.203,416,500——
2023-08-29$39.43$44.124,518,300——
2023-08-28$34.63$38.75542,900——
2023-08-25$34.01$38.06431,200——
2023-08-24$33.94$37.98545,600——
2023-08-23$34.21$38.28813,700——
2023-08-22$33.14$37.09537,300——
2023-08-21$33.62$37.62444,200——
2023-08-18$34.03$38.08844,600——
2023-08-17$33.52$37.51751,300——
2023-08-16$33.65$37.66943,000——
2023-08-15$34.04$38.09865,800——
2023-08-14$35.12$39.30973,900——
2023-08-11$35.48$39.701,110,500——
2023-08-10$33.77$37.791,648,800——
2023-08-09$33.16$37.111,492,700——
2023-08-08$32.42$36.281,270,600——
2023-08-07$32.58$36.46801,900——
2023-08-04$32.51$36.38567,600——
2023-08-03$32.27$36.11535,200——
2023-08-02$31.98$35.79608,300——
2023-08-01$32.66$36.55441,500——
2023-07-31$33.02$36.95445,000——
2023-07-28$32.68$36.57450,600——
2023-07-27$32.43$36.29497,700——
2023-07-26$32.73$36.63434,600——
2023-07-25$32.77$36.67519,900——
2023-07-24$33.44$37.42563,700——
2023-07-21$32.97$36.89466,800——
2023-07-20$33.35$37.32721,600——
2023-07-19$33.82$37.85875,800——
2023-07-18$33.61$37.61586,900——
2023-07-17$33.13$37.07848,700——
2023-07-14$32.72$36.62522,200——
2023-07-13$33.11$37.05706,200——
2023-07-12$32.17$36.00786,600——
2023-07-11$31.67$35.44578,700——
2023-07-10$30.93$34.61717,900——
2023-07-07$30.73$34.39714,100——
2023-07-06$29.94$33.50595,800——
2023-07-05$30.35$33.96652,400——
2023-07-03$30.76$34.42246,700——
2023-06-30$30.61$34.25609,800——
2023-06-29$30.55$34.19645,500——
2023-06-28$29.81$33.36394,500——
2023-06-27$29.75$33.29826,700——
2023-06-26$29.04$32.50641,000——
2023-06-23$28.93$32.371,617,500——
2023-06-22$29.15$32.62728,400——
2023-06-21$29.64$33.17676,300——
2023-06-20$30.15$33.741,552,300——
2023-06-16$29.98$33.551,557,200——
2023-06-15$30.47$34.10827,100——
2023-06-14$29.72$33.26853,900——
2023-06-13$30.30$33.91836,600——
2023-06-12$29.46$32.97788,100——
2023-06-09$29.67$33.20745,700——
2023-06-08$30.01$33.58939,000——
2023-06-07$30.78$34.44988,500——
2023-06-06$29.77$33.311,011,600——
2023-06-05$28.95$32.40566,200——
2023-06-02$29.61$33.131,217,500——
2023-06-01$28.22$31.58888,500——
2023-05-31$27.70$31.001,775,300——
2023-05-30$29.33$32.13984,000——
2023-05-26$29.66$32.491,008,100——
2023-05-25$28.80$31.55899,500——
2023-05-24$29.00$31.77999,400——
2023-05-23$29.55$32.371,169,300——
2023-05-22$30.16$33.04998,400——
2023-05-19$30.15$33.03700,800——
2023-05-18$30.23$33.11939,700——
2023-05-17$30.12$32.991,081,100——
2023-05-16$28.46$31.17904,800——
2023-05-15$29.24$32.031,046,700——
2023-05-12$29.21$32.001,164,400——
2023-05-11$30.18$33.061,712,200——
2023-05-10$29.04$31.813,797,000——
2023-05-09$34.53$37.821,451,600——
2023-05-08$35.38$38.75758,500——
2023-05-05$34.93$38.26818,500——
2023-05-04$33.12$36.28891,000——
2023-05-03$34.11$37.36817,400——
2023-05-02$34.31$37.58981,600——
2023-05-01$35.48$38.86837,300——
2023-04-28$36.01$39.44583,300——
2023-04-27$35.56$38.95673,200——
2023-04-26$34.67$37.98523,400——
2023-04-25$35.18$38.54539,500——
2023-04-24$36.26$39.72406,100——
2023-04-21$36.41$39.88661,800——
2023-04-20$37.11$40.65519,800——
2023-04-19$37.85$41.46691,400——
2023-04-18$37.28$40.84799,000——
2023-04-17$37.14$40.681,013,800——
2023-04-14$36.78$40.29630,500——
2023-04-13$36.74$40.24917,700——
2023-04-12$35.99$39.42939,200——
2023-04-11$36.83$40.34748,000——
2023-04-10$36.33$39.801,255,600——
2023-04-06$35.79$39.20865,400——
2023-04-05$35.69$39.09893,800——
2023-04-04$35.72$39.131,310,600——
2023-04-03$36.57$40.061,053,900——
2023-03-31$37.41$40.98797,400——
2023-03-30$36.79$40.30534,600——
2023-03-29$36.59$40.08711,300——
2023-03-28$35.66$39.06517,400——
2023-03-27$36.34$39.81773,600——
2023-03-24$35.42$38.801,074,600——
2023-03-23$34.68$37.991,057,800——
2023-03-22$35.63$39.03830,400——
2023-03-21$37.03$40.561,183,300——
2023-03-20$35.30$38.671,426,700——
2023-03-17$34.79$38.112,390,200——
2023-03-16$37.31$40.871,498,500——
2023-03-15$36.53$40.011,572,600——
2023-03-14$37.86$41.471,851,500——
2023-03-13$36.77$40.282,355,400——
2023-03-10$40.02$43.161,459,500——
2023-03-09$41.16$44.391,376,300——
2023-03-08$43.54$46.951,345,200——
2023-03-07$42.61$45.95987,700——
2023-03-06$42.89$46.251,407,400——
2023-03-03$44.10$47.562,375,900——
2023-03-02$41.84$45.121,787,000——
2023-03-01$42.53$45.872,600,500——
2023-02-28$45.38$48.943,753,900——
2023-02-27$45.10$48.642,231,800——
2023-02-24$45.51$49.081,415,200——
2023-02-23$47.20$50.90740,900——
2023-02-22$46.68$50.34756,900——
2023-02-21$46.68$50.341,105,400——
2023-02-17$49.15$53.00944,900——
2023-02-16$48.62$52.431,178,100——
2023-02-15$48.66$52.48912,400——
2023-02-14$47.87$51.621,025,700——
2023-02-13$46.89$50.57678,200——
2023-02-10$45.55$49.12795,900——
2023-02-09$45.78$49.37835,300——
2023-02-08$46.70$50.36704,400——
2023-02-07$46.40$50.04846,700——
2023-02-06$46.54$50.191,049,100——
2023-02-03$46.75$50.42991,600——
2023-02-02$46.55$50.20940,400——
2023-02-01$45.86$49.461,436,100——
2023-01-31$44.04$47.49802,800——
2023-01-30$42.86$46.22589,700——
2023-01-27$43.62$47.04658,000——
2023-01-26$43.47$46.881,164,800——
2023-01-25$42.24$45.55650,600——
2023-01-24$41.85$45.13895,900——
2023-01-23$41.57$44.83973,700——
2023-01-20$40.72$43.91962,000——
2023-01-19$38.64$41.67801,600——
2023-01-18$38.33$41.341,238,000——
2023-01-17$37.41$40.341,031,900——
2023-01-13$35.95$38.77922,400——
2023-01-12$36.41$39.27751,600——
2023-01-11$36.08$38.911,404,200——
2023-01-10$36.10$38.931,132,400——
2023-01-09$35.00$37.741,257,000——
2023-01-06$35.52$38.316,292,700——
2023-01-05$35.43$38.21921,700——
2023-01-04$35.17$37.93810,900——
2023-01-03$34.63$37.35923,800——