Jackson Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	106.19	108.56	106.19	106.74	106.74	0.28%	931,405
Jun 25, 2026	109.71	109.74	105.86	106.44	106.44	-0.41%	544,983
Jun 24, 2026	109.39	109.40	106.17	106.88	106.88	-2.74%	631,257
Jun 23, 2026	109.37	110.29	108.79	109.89	109.89	0.47%	374,052
Jun 22, 2026	107.82	110.12	107.82	109.38	109.38	2.41%	779,339
Jun 18, 2026	108.64	109.43	105.77	106.81	106.81	-1.46%	1,184,501
Jun 17, 2026	109.86	111.37	107.00	108.39	108.39	-1.27%	646,141
Jun 16, 2026	110.56	111.83	109.71	109.78	109.78	0.12%	692,027
Jun 15, 2026	109.31	111.52	109.13	109.65	109.65	0.88%	706,502
Jun 12, 2026	109.55	110.31	108.48	108.69	108.69	0.45%	522,644
Jun 11, 2026	105.50	108.97	105.50	108.20	108.20	2.33%	1,063,029
Jun 10, 2026	107.88	109.93	106.20	106.64	105.74	-0.77%	1,130,985
Jun 9, 2026	108.07	109.56	106.29	107.47	106.56	0.18%	380,450
Jun 8, 2026	108.22	109.22	107.26	107.28	106.37	-0.54%	324,418
Jun 5, 2026	106.65	108.26	106.17	107.86	106.95	1.78%	372,570
Jun 4, 2026	106.08	107.75	105.54	105.97	105.08	1.52%	565,437
Jun 3, 2026	105.25	105.51	103.13	104.38	103.50	-1.96%	503,463
Jun 2, 2026	104.74	107.64	104.50	106.47	105.57	1.80%	657,917
Jun 1, 2026	103.11	104.63	102.46	104.59	103.71	1.44%	1,114,623
May 29, 2026	102.75	104.87	102.25	103.11	102.24	0.35%	746,898
May 28, 2026	102.53	103.91	101.70	102.75	101.88	-1.12%	531,282
May 27, 2026	106.49	107.47	103.48	103.91	103.03	-2.14%	448,179
May 26, 2026	107.02	107.64	105.61	106.18	105.28	-0.72%	457,859
May 22, 2026	108.27	109.36	106.63	106.95	106.05	-1.16%	532,088
May 21, 2026	109.71	110.36	107.59	108.20	107.29	-2.43%	585,684
May 20, 2026	108.73	110.96	107.34	110.90	109.96	2.56%	366,967
May 19, 2026	110.73	110.84	108.03	108.13	107.22	-2.51%	456,123
May 18, 2026	109.98	112.03	109.73	110.91	109.97	0.98%	591,694
May 15, 2026	110.92	111.23	109.39	109.83	108.90	-1.34%	523,157
May 14, 2026	109.49	112.37	109.04	111.32	110.38	2.80%	413,436
May 13, 2026	108.25	109.75	107.69	108.29	107.38	-0.72%	423,840
May 12, 2026	109.73	110.10	107.14	109.08	108.16	-0.51%	580,293
May 11, 2026	113.55	113.55	109.36	109.64	108.71	-2.78%	505,496
May 8, 2026	110.52	113.66	110.19	112.78	111.83	2.44%	694,650
May 7, 2026	115.29	116.09	109.70	110.09	109.16	-4.19%	706,845
May 6, 2026	104.99	115.47	104.52	114.90	113.93	5.93%	1,020,422
May 5, 2026	114.36	117.24	108.00	108.47	107.55	-4.36%	1,304,008
May 4, 2026	113.81	114.92	112.50	113.42	112.46	-0.67%	667,267
May 1, 2026	117.95	117.95	114.15	114.19	113.23	-1.36%	558,914
Apr 30, 2026	113.83	118.20	113.41	115.77	114.79	0.49%	584,248
Apr 29, 2026	115.15	116.74	114.76	115.21	114.24	-0.24%	554,421
Apr 28, 2026	112.78	116.34	112.78	115.49	114.52	1.03%	365,438
Apr 27, 2026	113.57	116.12	113.49	114.31	113.35	1.04%	443,004
Apr 24, 2026	113.40	114.13	110.65	113.13	112.18	-0.24%	357,576
Apr 23, 2026	112.11	113.49	110.94	113.40	112.44	1.21%	464,854
Apr 22, 2026	112.26	112.56	111.22	112.04	111.09	0.28%	415,521
Apr 21, 2026	111.77	113.40	110.45	111.73	110.79	0.29%	674,416
Apr 20, 2026	109.12	111.56	109.12	111.41	110.47	1.57%	495,668
Apr 17, 2026	107.86	110.78	107.19	109.69	108.76	3.36%	565,492
Apr 16, 2026	107.63	108.38	105.03	106.12	105.22	-1.27%	543,677
Apr 15, 2026	105.81	108.08	105.81	107.49	106.58	2.31%	487,820
Apr 14, 2026	104.60	105.93	104.33	105.06	104.17	0.78%	541,680
Apr 13, 2026	100.70	104.49	100.65	104.25	103.37	2.59%	522,037
Apr 10, 2026	101.08	103.40	100.73	101.62	100.76	-1.67%	525,062
Apr 9, 2026	104.47	105.68	102.61	103.35	102.48	-4.05%	751,413
Apr 8, 2026	107.77	109.60	106.99	107.71	106.80	4.26%	709,193
Apr 7, 2026	103.60	105.03	102.03	103.31	102.44	-2.45%	585,965
Apr 6, 2026	103.75	106.02	102.66	105.90	105.01	2.12%	485,061
Apr 2, 2026	102.48	105.17	101.60	103.70	102.82	-1.08%	477,720
Apr 1, 2026	106.46	107.84	104.81	104.83	103.95	-0.84%	475,052
Mar 31, 2026	105.08	106.38	102.52	105.72	104.83	2.65%	593,758
Mar 30, 2026	102.27	104.64	101.51	102.99	102.12	1.57%	614,199
Mar 27, 2026	104.35	104.52	101.09	101.40	100.54	-4.29%	479,119
Mar 26, 2026	107.08	108.37	104.70	105.94	105.05	-1.68%	528,415
Mar 25, 2026	107.96	109.26	106.58	107.75	106.84	1.17%	387,889
Mar 24, 2026	103.41	107.46	103.31	106.50	105.60	1.90%	681,858
Mar 23, 2026	102.87	107.36	102.87	104.51	103.63	1.42%	675,349
Mar 20, 2026	102.60	103.51	101.60	103.05	102.18	0.52%	1,240,087
Mar 19, 2026	103.75	103.94	101.22	102.52	101.65	-0.59%	447,893
Mar 18, 2026	102.90	105.02	102.74	103.13	102.26	-0.66%	841,396
Mar 17, 2026	105.40	106.68	103.66	103.82	102.94	0.30%	503,745
Mar 16, 2026	105.41	106.74	103.43	103.51	102.64	-0.27%	527,536
Mar 13, 2026	104.67	106.90	104.00	104.69	102.91	-0.02%	865,148
Mar 12, 2026	106.27	106.27	103.71	104.71	102.93	-2.33%	504,405
Mar 11, 2026	108.51	109.70	106.62	107.21	105.39	-1.52%	620,075
Mar 10, 2026	109.67	111.85	107.55	108.87	107.02	-0.63%	564,118
Mar 9, 2026	107.19	110.64	105.77	109.56	107.70	0.10%	1,304,389
Mar 6, 2026	106.83	109.56	104.02	109.45	107.59	-1.84%	748,436
Mar 5, 2026	113.65	114.79	110.24	111.50	109.61	-2.90%	624,807
Mar 4, 2026	112.20	115.19	111.46	114.83	112.88	3.44%	563,937
Mar 3, 2026	108.92	111.98	106.66	111.01	109.13	-0.72%	535,174
Mar 2, 2026	107.59	112.70	106.50	111.82	109.92	2.14%	644,000
Feb 27, 2026	114.17	115.52	109.19	109.48	107.62	-6.30%	868,384
Feb 26, 2026	114.16	117.16	113.61	116.84	114.86	3.47%	532,845
Feb 25, 2026	110.88	113.00	109.78	112.92	111.00	3.23%	551,016
Feb 24, 2026	110.08	112.61	108.38	109.39	107.53	-0.47%	726,196
Feb 23, 2026	116.11	117.12	108.58	109.91	108.05	-4.94%	995,768
Feb 20, 2026	113.01	117.14	111.71	115.62	113.66	1.65%	1,001,564
Feb 19, 2026	115.20	119.80	113.00	113.74	111.81	-2.73%	1,064,984
Feb 18, 2026	115.64	117.73	115.64	116.93	114.95	0.99%	953,157
Feb 17, 2026	114.80	116.49	113.95	115.78	113.82	1.74%	535,126
Feb 13, 2026	112.08	114.95	110.54	113.80	111.87	1.51%	627,405
Feb 12, 2026	115.00	117.15	109.34	112.11	110.21	-2.02%	597,923
Feb 11, 2026	120.09	120.95	114.06	114.42	112.48	-3.64%	567,962
Feb 10, 2026	118.67	120.85	117.90	118.74	116.73	-0.18%	358,035
Feb 9, 2026	119.40	120.86	118.79	118.95	116.93	-0.62%	462,341
Feb 6, 2026	117.69	120.49	116.84	119.69	117.66	3.04%	434,009
Feb 5, 2026	117.17	119.10	115.54	116.16	114.19	-1.12%	830,452
Feb 4, 2026	117.90	119.06	115.78	117.48	115.49	-0.81%	629,579
Feb 3, 2026	122.83	123.61	117.74	118.44	116.43	-3.08%	723,068