Jackson Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	115.79	116.64	110.89	111.20	111.20	-2.93%	511
Feb 11, 2026	118.74	121.16	114.56	114.56	114.56	-3.40%	1,113
Feb 10, 2026	120.28	120.28	118.12	118.59	118.59	-1.74%	381
Feb 9, 2026	120.12	121.46	119.72	120.69	120.69	0.64%	411
Feb 6, 2026	118.47	119.98	115.21	119.92	119.92	2.59%	1,007
Feb 5, 2026	116.04	118.06	116.04	116.89	116.89	0.02%	545
Feb 4, 2026	116.80	119.07	116.24	116.86	116.86	-1.52%	273
Feb 3, 2026	157.82	157.82	118.66	118.66	118.66	-2.94%	981
Feb 2, 2026	119.45	122.25	116.68	122.25	122.25	2.42%	429
Jan 30, 2026	118.15	119.49	116.98	119.37	119.37	2.41%	313
Jan 29, 2026	117.23	118.63	115.59	116.56	116.56	0.60%	409
Jan 28, 2026	114.29	116.36	113.70	115.86	115.86	0.89%	203
Jan 27, 2026	114.99	114.99	112.88	114.84	114.84	0.60%	172
Jan 26, 2026	112.90	115.16	112.90	114.16	114.16	1.22%	331
Jan 23, 2026	114.79	115.26	112.28	112.78	112.78	-3.27%	934
Jan 22, 2026	114.80	116.59	114.80	116.59	116.59	2.97%	550
Jan 21, 2026	113.23	113.38	112.08	113.23	113.23	2.01%	711
Jan 20, 2026	110.14	112.94	110.14	111.00	111.00	-3.52%	370
Jan 16, 2026	115.03	115.05	114.53	115.05	115.05	0.40%	112
Jan 15, 2026	114.45	115.28	114.10	114.59	114.59	0.96%	742
Jan 14, 2026	113.45	113.61	113.39	113.50	113.50	-0.99%	638
Jan 13, 2026	115.00	115.38	113.90	114.64	114.64	-0.85%	188
Jan 12, 2026	115.74	116.20	115.18	115.62	115.62	-0.60%	283
Jan 9, 2026	117.82	118.79	115.94	116.32	116.32	-0.74%	336
Jan 8, 2026	116.67	117.19	116.67	117.19	117.19	2.17%	212
Jan 7, 2026	113.08	114.70	112.51	114.70	114.70	-0.20%	177
Jan 6, 2026	109.41	116.67	109.41	114.93	114.93	4.92%	1,024
Jan 5, 2026	107.99	109.54	107.58	109.54	109.54	2.63%	442
Jan 2, 2026	106.04	107.54	105.88	106.73	106.73	-0.52%	83
Dec 31, 2025	108.00	108.00	107.29	107.29	107.29	-0.17%	92
Dec 30, 2025	107.37	107.78	107.31	107.47	107.47	-0.15%	585
Dec 29, 2025	108.05	109.24	107.38	107.63	107.63	-0.84%	315
Dec 24, 2025	108.54	108.54	108.54	108.54	108.54	0.44%	-
Dec 23, 2025	108.33	108.34	108.06	108.06	108.06	-0.63%	248
Dec 22, 2025	107.93	108.74	107.93	108.74	108.74	0.78%	139
Dec 19, 2025	108.39	108.39	107.90	107.90	107.90	0.20%	500
Dec 18, 2025	108.10	108.10	107.69	107.69	107.69	0.85%	380
Dec 17, 2025	106.78	106.78	106.78	106.78	106.78	0.66%	330
Dec 16, 2025	106.89	106.89	105.69	106.08	106.08	-0.92%	141
Dec 15, 2025	106.47	107.46	106.03	107.07	107.07	2.00%	739
Dec 12, 2025	106.67	106.67	104.97	104.97	104.97	-1.24%	428
Dec 11, 2025	103.50	106.42	103.50	106.29	106.29	4.12%	1,364
Dec 10, 2025	101.29	102.08	101.29	102.08	102.08	2.53%	275
Dec 8, 2025	98.34	99.56	98.34	99.56	99.56	1.41%	429
Dec 5, 2025	97.60	98.34	97.60	98.18	98.18	-1.51%	146
Dec 4, 2025	98.21	99.68	98.21	99.68	99.68	-0.01%	256
Dec 3, 2025	98.39	99.69	98.39	99.69	98.88	1.36%	247
Dec 2, 2025	98.26	98.59	97.65	98.35	97.55	0.28%	666
Dec 1, 2025	98.00	98.62	97.74	98.07	97.27	0.22%	147
Nov 28, 2025	97.85	97.85	97.85	97.85	97.06	-0.67%	288