Jackson Financial Stock Price History
NYSE: JXNFinanceLife InsuranceUSD
129.71-3.35 (-2.52%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
JXN price history at a glance
The price history for Jackson Financial (JXN) on this page begins on August 30, 2021, when the stock closed at $28.77; it most recently closed at $129.71 on October 5, 2026. The highest price in this record is $140.90, reached on September 7, 2026; the latest close is 7.9% below that peak. Across the 4 complete calendar years in the table, JXN finished higher in 3 and lower in 1. Its best year was 2024 (+74.5%) and its worst was 2022 (-16.8%).
Over roughly 5 years the share price changed +350.9%, a 34.4% compound annual price return (excluding dividends). In the last 12 months alone, JXN has gained 29.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $140.90
- Date of high
- Sep 7, 2026
- Low since 2021
- $22.29
- Date of low
- Sep 13, 2021
- 52-week high
- $140.90
- 52-week low
- $89.67
- IPO year
- 2021
- Last close
- $129.71
JXN returns
1 week
-1.38%
1 month
-6.04%
3 months
+11.09%
6 months
+27.64%
Year to date
+21.62%
1 year
+29.72%
3 years
+230.81%
5 years
+361.44%
JXN price return, excluding dividends.
JXN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 129.71 | +20.71% |
| 2025 | 107.46 | +20.26% |
| 2024 | 89.36 | +74.53% |
| 2023 | 51.20 | +47.17% |
| 2022 | 34.79 | -16.83% |
| 2021* | 41.83 | +45.39% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
JXN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 131.72 | 133.06 | 128.73 | 129.71 | -2.52% | |
| 129.81 | 133.82 | 129.66 | 133.06 | +2.12% | |
| 132.36 | 132.77 | 129.30 | 130.30 | -1.96% | |
| 134.83 | 135.55 | 132.00 | 132.91 | -0.70% | |
| 130.81 | 135.22 | 130.81 | 133.85 | +1.76% | |
| 130.11 | 132.65 | 128.37 | 131.53 | +1.58% | |
| 128.28 | 129.82 | 126.14 | 129.48 | +0.12% | |
| 131.62 | 132.41 | 129.11 | 129.32 | -1.54% | |
| 131.34 | 131.89 | 129.96 | 131.34 | -0.36% | |
| 133.37 | 134.59 | 131.19 | 131.81 | -0.98% | |
| 130.77 | 133.89 | 129.50 | 133.12 | +2.28% | |
| 129.87 | 131.31 | 128.58 | 130.15 | +0.32% | |
| 128.22 | 131.13 | 128.22 | 129.73 | +0.12% | |
| 132.34 | 132.34 | 127.92 | 129.57 | -1.74% | |
| 131.34 | 134.00 | 131.34 | 131.87 | -0.60% | |
| 129.00 | 132.73 | 126.67 | 132.67 | +2.54% | |
| 138.12 | 139.38 | 123.97 | 129.38 | -5.63% | |
| 137.79 | 140.33 | 134.25 | 137.10 | -0.80% | |
| 137.25 | 138.78 | 136.28 | 138.21 | -0.41% | |
| 139.54 | 139.54 | 136.56 | 138.78 | +0.48% | |
| 140.63 | 140.90 | 137.13 | 138.12 | -0.17% | |
| 138.06 | 138.78 | 136.86 | 138.36 | +0.22% | |
| 136.87 | 138.70 | 135.55 | 138.05 | +1.07% | |
| 138.54 | 140.29 | 136.28 | 136.59 | -2.87% | |
| 138.29 | 140.88 | 136.96 | 140.63 | +0.92% | |
| 138.09 | 140.66 | 138.09 | 139.35 | +1.64% | |
| 134.06 | 138.60 | 134.00 | 137.10 | +3.25% | |
| 133.51 | 135.50 | 132.57 | 132.78 | -0.49% | |
| 134.23 | 135.51 | 132.98 | 133.43 | -0.54% | |
| 134.99 | 135.60 | 133.70 | 134.16 | +0.51% | |
| 133.04 | 134.52 | 132.57 | 133.48 | -0.09% | |
| 130.78 | 133.66 | 130.78 | 133.60 | +1.50% | |
| 131.38 | 134.11 | 131.31 | 131.63 | -0.52% | |
| 131.09 | 133.01 | 130.28 | 132.32 | +1.88% | |
| 130.57 | 133.10 | 129.38 | 129.88 | +0.57% | |
| 130.42 | 131.49 | 128.97 | 129.14 | -1.45% | |
| 136.88 | 136.90 | 130.86 | 131.04 | -2.83% | |
| 132.79 | 135.45 | 132.79 | 134.86 | +1.28% | |
| 133.93 | 137.10 | 132.79 | 133.15 | -1.60% | |
| 134.91 | 136.12 | 134.27 | 135.32 | +0.70% | |
| 131.58 | 134.79 | 130.71 | 134.38 | +2.85% | |
| 129.24 | 131.77 | 129.21 | 130.66 | +1.16% | |
| 132.36 | 132.36 | 129.11 | 129.16 | -0.95% | |
| 131.57 | 133.96 | 130.33 | 130.40 | +0.34% | |
| 132.49 | 132.87 | 129.45 | 129.96 | -2.53% | |
| 133.51 | 135.60 | 132.41 | 133.34 | -0.91% | |
| 134.29 | 137.43 | 133.41 | 134.56 | +0.71% | |
| 137.99 | 137.99 | 126.82 | 133.61 | +5.90% | |
| 122.86 | 126.43 | 122.58 | 126.17 | +3.18% | |
| 123.11 | 123.29 | 120.86 | 122.28 | +0.31% | |
| 121.96 | 122.73 | 120.01 | 121.90 | +1.20% | |
| 121.82 | 123.68 | 120.24 | 120.46 | -2.02% | |
| 120.79 | 123.52 | 120.35 | 122.94 | +1.56% | |
| 121.07 | 122.40 | 120.09 | 121.05 | +1.48% | |
| 116.99 | 119.46 | 116.39 | 119.28 | +2.58% | |
| 120.36 | 122.36 | 115.88 | 116.28 | -6.04% | |
| 122.61 | 124.62 | 122.61 | 123.75 | -0.38% | |
| 123.73 | 124.56 | 122.26 | 124.22 | +0.98% | |
| 125.89 | 126.34 | 122.98 | 123.02 | -2.10% | |
| 123.50 | 126.69 | 123.00 | 125.66 | -0.03% | |
| 124.32 | 125.95 | 124.10 | 125.70 | +1.15% | |
| 121.90 | 125.33 | 121.74 | 124.27 | +1.93% | |
| 120.88 | 121.96 | 119.55 | 121.92 | +0.93% | |
| 118.77 | 120.99 | 117.85 | 120.80 | +3.46% | |
| 116.03 | 122.85 | 115.79 | 116.76 | +5.39% | |
| 109.07 | 111.06 | 108.62 | 110.79 | +2.23% | |
| 108.81 | 109.57 | 107.31 | 108.37 | -0.83% | |
| 110.94 | 111.33 | 108.97 | 109.28 | -0.07% | |
| 105.15 | 110.43 | 105.15 | 109.36 | +4.68% | |
| 105.69 | 106.74 | 103.74 | 104.47 | -0.06% | |
| 103.29 | 104.91 | 102.47 | 104.53 | +2.09% | |
| 105.71 | 106.19 | 101.92 | 102.39 | -2.40% | |
| 107.98 | 107.98 | 104.70 | 104.91 | -1.71% | |
| 106.19 | 108.56 | 106.19 | 106.74 | +0.28% | |
| 109.71 | 109.74 | 105.86 | 106.44 | -0.41% | |
| 109.39 | 109.40 | 106.17 | 106.88 | -2.74% | |
| 109.37 | 110.29 | 108.79 | 109.89 | +0.47% | |
| 107.82 | 110.12 | 107.82 | 109.38 | +2.41% | |
| 108.64 | 109.43 | 105.77 | 106.81 | -1.46% | |
| 109.86 | 111.37 | 107.00 | 108.39 | -1.27% | |
| 110.56 | 111.83 | 109.71 | 109.78 | +0.12% | |
| 109.31 | 111.52 | 109.13 | 109.65 | +0.88% | |
| 109.55 | 110.31 | 108.48 | 108.69 | +0.45% | |
| 105.50 | 108.97 | 105.50 | 108.20 | +1.46% | |
| 107.88 | 109.93 | 106.20 | 106.64 | -0.77% | |
| 108.07 | 109.56 | 106.29 | 107.47 | +0.18% | |
| 108.22 | 109.22 | 107.26 | 107.28 | -0.54% | |
| 106.65 | 108.26 | 106.17 | 107.86 | +1.78% | |
| 106.08 | 107.75 | 105.54 | 105.97 | +1.52% | |
| 105.25 | 105.51 | 103.13 | 104.38 | -1.96% | |
| 104.74 | 107.64 | 104.50 | 106.47 | +1.80% | |
| 103.11 | 104.63 | 102.46 | 104.59 | +1.44% | |
| 102.75 | 104.87 | 102.25 | 103.11 | +0.35% | |
| 102.53 | 103.91 | 101.70 | 102.75 | -1.12% | |
| 106.49 | 107.47 | 103.48 | 103.91 | -2.14% | |
| 107.02 | 107.64 | 105.61 | 106.18 | -0.72% | |
| 108.27 | 109.36 | 106.63 | 106.95 | -1.16% | |
| 109.71 | 110.36 | 107.59 | 108.20 | -2.43% | |
| 108.73 | 110.96 | 107.34 | 110.90 | +2.56% | |
| 110.73 | 110.84 | 108.03 | 108.13 | -2.51% | |
| 109.98 | 112.03 | 109.73 | 110.91 | +0.98% | |
| 110.92 | 111.23 | 109.39 | 109.83 | -1.34% | |
| 109.49 | 112.37 | 109.04 | 111.32 | +2.80% | |
| 108.25 | 109.75 | 107.69 | 108.29 | -0.72% | |
| 109.73 | 110.10 | 107.14 | 109.08 | -0.51% | |
| 113.55 | 113.55 | 109.36 | 109.64 | -2.78% | |
| 110.52 | 113.66 | 110.19 | 112.78 | +2.44% | |
| 115.29 | 116.09 | 109.70 | 110.09 | -4.19% | |
| 104.99 | 115.47 | 104.52 | 114.90 | +5.93% | |
| 114.36 | 117.24 | 108.00 | 108.47 | -4.36% | |
| 113.81 | 114.92 | 112.50 | 113.42 | -0.67% | |
| 117.95 | 117.95 | 114.15 | 114.19 | -1.36% | |
| 113.83 | 118.20 | 113.41 | 115.77 | +0.49% | |
| 115.15 | 116.74 | 114.76 | 115.21 | -0.24% | |
| 112.78 | 116.34 | 112.78 | 115.49 | +1.03% | |
| 113.57 | 116.12 | 113.49 | 114.31 | +1.04% | |
| 113.40 | 114.13 | 110.65 | 113.13 | -0.24% | |
| 112.11 | 113.49 | 110.94 | 113.40 | +1.21% | |
| 112.26 | 112.56 | 111.22 | 112.04 | +0.28% | |
| 111.77 | 113.40 | 110.45 | 111.73 | +0.29% | |
| 109.12 | 111.56 | 109.12 | 111.41 | +1.57% | |
| 107.86 | 110.78 | 107.19 | 109.69 | +3.36% | |
| 107.63 | 108.38 | 105.03 | 106.12 | -1.27% | |
| 105.81 | 108.08 | 105.81 | 107.49 | +2.31% | |
| 104.60 | 105.93 | 104.33 | 105.06 | +0.78% | |
| 100.70 | 104.49 | 100.65 | 104.25 | +2.59% | |
| 101.08 | 103.40 | 100.73 | 101.62 | -1.67% | |
| 104.47 | 105.68 | 102.61 | 103.35 | -4.05% | |
| 107.77 | 109.60 | 106.99 | 107.71 | +4.26% | |
| 103.60 | 105.03 | 102.03 | 103.31 | -2.45% | |
| 103.75 | 106.02 | 102.66 | 105.90 | +2.12% | |
| 102.48 | 105.17 | 101.60 | 103.70 | -1.08% | |
| 106.46 | 107.84 | 104.81 | 104.83 | -0.84% | |
| 105.08 | 106.38 | 102.52 | 105.72 | +2.65% | |
| 102.27 | 104.64 | 101.51 | 102.99 | +1.57% | |
| 104.35 | 104.52 | 101.09 | 101.40 | -4.29% | |
| 107.08 | 108.37 | 104.70 | 105.94 | -1.68% | |
| 107.96 | 109.26 | 106.58 | 107.75 | +1.17% | |
| 103.41 | 107.46 | 103.31 | 106.50 | +1.90% | |
| 102.87 | 107.36 | 102.87 | 104.51 | +1.42% | |
| 102.60 | 103.51 | 101.60 | 103.05 | +0.52% | |
| 103.75 | 103.94 | 101.22 | 102.52 | -0.59% | |
| 102.90 | 105.02 | 102.74 | 103.13 | -0.66% | |
| 105.40 | 106.68 | 103.66 | 103.82 | +0.30% | |
| 105.41 | 106.74 | 103.43 | 103.51 | -1.13% | |
| 104.67 | 106.90 | 104.00 | 104.69 | -0.02% | |
| 106.27 | 106.27 | 103.71 | 104.71 | -2.33% | |
| 108.51 | 109.70 | 106.62 | 107.21 | -1.52% | |
| 109.67 | 111.85 | 107.55 | 108.87 | -0.63% | |
| 107.19 | 110.64 | 105.77 | 109.56 | +0.10% | |
| 106.83 | 109.56 | 104.02 | 109.45 | -1.84% | |
| 113.65 | 114.79 | 110.24 | 111.50 | -2.90% | |
| 112.20 | 115.19 | 111.46 | 114.83 | +3.44% | |
| 108.92 | 111.98 | 106.66 | 111.01 | -0.72% | |
| 107.59 | 112.70 | 106.50 | 111.82 | +2.14% | |
| 114.17 | 115.52 | 109.19 | 109.48 | -6.30% | |
| 114.16 | 117.16 | 113.61 | 116.84 | +3.47% | |
| 110.88 | 113.00 | 109.78 | 112.92 | +3.23% | |
| 110.08 | 112.61 | 108.38 | 109.39 | -0.47% | |
| 116.11 | 117.12 | 108.58 | 109.91 | -4.94% | |
| 113.01 | 117.14 | 111.71 | 115.62 | +1.65% | |
| 115.20 | 119.80 | 113.00 | 113.74 | -2.73% | |
| 115.64 | 117.73 | 115.64 | 116.93 | +0.99% | |
| 114.80 | 116.49 | 113.95 | 115.78 | +1.74% | |
| 112.08 | 114.95 | 110.54 | 113.80 | +1.51% | |
| 115.00 | 117.15 | 109.34 | 112.11 | -2.02% | |
| 120.09 | 120.95 | 114.06 | 114.42 | -3.64% | |
| 118.67 | 120.85 | 117.90 | 118.74 | -0.18% | |
| 119.40 | 120.86 | 118.79 | 118.95 | -0.62% | |
| 117.69 | 120.49 | 116.84 | 119.69 | +3.04% | |
| 117.17 | 119.10 | 115.54 | 116.16 | -1.12% | |
| 117.90 | 119.06 | 115.78 | 117.48 | -0.81% | |
| 122.83 | 123.61 | 117.74 | 118.44 | -3.08% | |
| 118.43 | 122.41 | 118.43 | 122.21 | +2.77% | |
| 117.00 | 119.76 | 117.00 | 118.92 | +0.73% | |
| 116.25 | 118.55 | 115.96 | 118.06 | +1.79% | |
| 115.50 | 116.88 | 115.24 | 115.98 | +0.57% | |
| 114.51 | 115.88 | 113.62 | 115.32 | +0.95% | |
| 113.33 | 115.27 | 112.90 | 114.23 | +0.78% | |
| 115.37 | 115.55 | 112.10 | 113.35 | -2.37% | |
| 114.80 | 117.46 | 114.80 | 116.10 | +1.62% | |
| 110.23 | 114.61 | 110.23 | 114.25 | +3.48% | |
| 111.27 | 114.26 | 110.12 | 110.41 | -2.76% | |
| 114.38 | 115.94 | 113.37 | 113.54 | -1.13% | |
| 113.40 | 114.93 | 113.02 | 114.84 | +1.81% | |
| 112.91 | 114.17 | 112.41 | 112.80 | +0.02% | |
| 115.56 | 116.00 | 112.43 | 112.78 | -2.21% | |
| 114.73 | 116.22 | 114.09 | 115.33 | -1.73% | |
| 116.73 | 118.18 | 115.84 | 117.36 | +0.07% | |
| 115.45 | 117.80 | 115.24 | 117.28 | +1.98% | |
| 112.77 | 115.37 | 112.48 | 115.00 | +1.43% | |
| 110.57 | 117.13 | 110.55 | 113.38 | +3.35% | |
| 106.53 | 111.07 | 106.53 | 109.71 | +2.09% | |
| 106.47 | 107.72 | 104.93 | 107.46 | +0.76% | |
| 107.90 | 107.90 | 106.56 | 106.65 | -0.85% | |
| 107.72 | 108.06 | 107.04 | 107.56 | -0.09% | |
| 108.25 | 108.56 | 107.18 | 107.66 | -0.51% | |
| 108.50 | 108.86 | 107.65 | 108.21 | -0.27% | |
| 107.86 | 109.16 | 107.20 | 108.50 | +0.87% | |
| 107.98 | 108.61 | 107.46 | 107.56 | -0.04% | |
| 107.73 | 109.00 | 106.95 | 107.60 | -0.08% | |
| 107.43 | 108.67 | 107.10 | 107.69 | +0.23% | |
| 107.38 | 108.37 | 106.61 | 107.44 | +0.60% | |
| 106.94 | 107.95 | 105.89 | 106.80 | +0.08% | |
| 106.62 | 107.16 | 105.70 | 106.71 | +0.49% | |
| 106.48 | 107.61 | 105.84 | 106.19 | +0.35% | |
| 106.81 | 107.08 | 104.62 | 105.82 | -0.08% | |
| 104.15 | 106.72 | 103.59 | 105.90 | +2.31% | |
| 100.30 | 104.01 | 100.30 | 103.51 | +2.83% | |
| 99.53 | 101.55 | 98.96 | 100.66 | +2.11% | |
| 99.60 | 99.67 | 98.35 | 98.58 | +0.30% | |
| 97.60 | 99.09 | 97.60 | 98.29 | +0.14% | |
| 99.08 | 100.05 | 97.97 | 98.15 | -1.82% | |
| 97.65 | 100.32 | 97.48 | 99.97 | +2.56% | |
| 98.80 | 98.95 | 97.36 | 97.47 | -0.34% | |
| 98.00 | 99.10 | 97.67 | 97.80 | -0.21% | |
| 97.85 | 98.67 | 97.63 | 98.01 | +0.16% | |
| 96.91 | 99.29 | 96.52 | 97.85 | +0.76% | |
| 95.32 | 98.47 | 95.07 | 97.11 | +2.64% | |
| 93.68 | 95.72 | 93.59 | 94.61 | +0.82% | |
| 92.16 | 95.08 | 91.94 | 93.84 | +2.20% | |
| 93.40 | 94.85 | 91.17 | 91.82 | -0.85% | |
| 91.65 | 93.14 | 91.46 | 92.61 | +1.27% | |
| 90.06 | 92.72 | 89.67 | 91.45 | +0.92% | |
| 93.19 | 93.68 | 89.85 | 90.62 | -4.08% | |
| 93.89 | 95.06 | 93.00 | 94.47 | +0.25% | |
| 95.22 | 96.37 | 93.89 | 94.23 | -0.41% | |
| 93.70 | 95.83 | 93.70 | 94.62 | +1.15% | |
| 93.39 | 95.04 | 92.76 | 93.54 | +0.48% | |
| 95.36 | 95.46 | 92.86 | 93.09 | +0.23% | |
| 92.04 | 93.46 | 90.00 | 92.88 | +0.81% | |
| 94.89 | 95.60 | 91.64 | 92.13 | -1.63% | |
| 100.01 | 100.01 | 93.31 | 93.66 | -6.85% | |
| 98.35 | 101.02 | 97.90 | 100.55 | +0.92% | |
| 99.94 | 100.43 | 97.85 | 99.63 | -1.17% | |
| 97.84 | 102.09 | 97.38 | 100.81 | +2.25% | |
| 97.37 | 99.84 | 96.79 | 98.59 | +0.74% | |
| 97.80 | 99.83 | 96.94 | 97.87 | -0.91% | |
| 99.90 | 101.09 | 98.35 | 98.77 | -1.09% | |
| 100.50 | 101.25 | 99.26 | 99.86 | +0.55% | |
| 98.75 | 100.26 | 98.45 | 99.31 | +1.61% | |
| 96.81 | 98.37 | 96.77 | 97.74 | +0.52% | |
| 98.60 | 99.10 | 96.27 | 97.23 | -0.71% | |
| 97.44 | 99.61 | 97.44 | 97.93 | +0.08% | |
| 96.75 | 98.14 | 96.47 | 97.85 | +1.64% | |
| 94.68 | 96.68 | 94.12 | 96.27 | +1.78% | |
| 97.34 | 98.07 | 94.12 | 94.59 | -3.36% | |
| 99.84 | 101.00 | 97.12 | 97.88 | -1.63% | |
| 94.16 | 99.85 | 93.33 | 99.50 | +4.21% | |
| 96.32 | 98.20 | 95.33 | 95.48 | +0.59% | |
| 100.13 | 101.47 | 94.74 | 94.92 | -5.07% | |
| 100.12 | 101.59 | 99.27 | 99.99 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the JXN chart for longer ranges.