Jackson Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	92.16	95.08	91.94	93.84	93.84	2.20%	471,795
Nov 20, 2025	93.40	94.85	91.17	91.82	91.82	-0.85%	390,337
Nov 19, 2025	91.65	93.14	91.46	92.61	92.61	1.27%	402,116
Nov 18, 2025	90.06	92.72	89.67	91.45	91.45	0.92%	437,019
Nov 17, 2025	93.19	93.68	89.85	90.62	90.62	-4.08%	452,621
Nov 14, 2025	93.89	95.06	93.00	94.47	94.47	0.25%	419,616
Nov 13, 2025	95.22	96.37	93.89	94.23	94.23	-0.41%	486,156
Nov 12, 2025	93.70	95.83	93.70	94.62	94.62	1.15%	592,073
Nov 11, 2025	93.39	95.04	92.76	93.54	93.54	0.48%	426,554
Nov 10, 2025	95.36	95.46	92.86	93.09	93.09	0.23%	498,965
Nov 7, 2025	92.04	93.46	90.00	92.88	92.88	0.81%	723,448
Nov 6, 2025	94.89	95.60	91.64	92.13	92.13	-1.63%	952,945
Nov 5, 2025	100.01	100.01	93.31	93.66	93.66	-6.85%	949,320
Nov 4, 2025	98.35	101.02	97.90	100.55	100.55	0.92%	728,905
Nov 3, 2025	99.94	100.43	97.85	99.63	99.63	-1.17%	506,203
Oct 31, 2025	97.84	102.09	97.38	100.81	100.81	2.25%	643,621
Oct 30, 2025	97.37	99.84	96.79	98.59	98.59	0.74%	587,417
Oct 29, 2025	97.80	99.83	96.94	97.87	97.87	-0.91%	524,575
Oct 28, 2025	99.90	101.09	98.35	98.77	98.77	-1.09%	369,605
Oct 27, 2025	100.50	101.25	99.26	99.86	99.86	0.55%	428,816
Oct 24, 2025	98.75	100.26	98.45	99.31	99.31	1.61%	360,740
Oct 23, 2025	96.81	98.37	96.77	97.74	97.74	0.52%	267,835
Oct 22, 2025	98.60	99.10	96.27	97.23	97.23	-0.71%	296,179
Oct 21, 2025	97.44	99.61	97.44	97.93	97.93	0.08%	393,474
Oct 20, 2025	96.75	98.14	96.47	97.85	97.85	1.64%	308,157
Oct 17, 2025	94.68	96.68	94.12	96.27	96.27	1.78%	338,190
Oct 16, 2025	97.34	98.07	94.12	94.59	94.59	-3.36%	382,875
Oct 15, 2025	99.84	101.00	97.12	97.88	97.88	-1.63%	395,144
Oct 14, 2025	94.16	99.85	93.33	99.50	99.50	4.21%	455,334
Oct 13, 2025	96.32	98.20	95.33	95.48	95.48	0.59%	482,185
Oct 10, 2025	100.13	101.47	94.74	94.92	94.92	-5.07%	633,983
Oct 9, 2025	100.12	101.59	99.27	99.99	99.99	-0.89%	442,031
Oct 8, 2025	102.27	102.55	100.42	100.89	100.89	0.27%	304,676
Oct 7, 2025	101.55	102.39	100.28	100.62	100.62	-0.98%	410,659
Oct 6, 2025	104.21	104.62	101.56	101.62	101.62	-2.12%	589,518
Oct 3, 2025	101.64	104.27	101.64	103.82	103.82	2.52%	855,181
Oct 2, 2025	101.22	101.90	100.32	101.27	101.27	0.03%	301,706
Oct 1, 2025	100.26	102.16	100.04	101.24	101.24	0.01%	373,374
Sep 30, 2025	101.94	103.24	100.06	101.23	101.23	-0.81%	420,323
Sep 29, 2025	104.09	104.25	101.42	102.06	102.06	-1.68%	439,370
Sep 26, 2025	102.25	104.09	102.18	103.80	103.80	1.60%	547,969
Sep 25, 2025	101.86	102.92	100.79	102.17	102.17	-0.07%	480,329
Sep 24, 2025	102.56	103.68	102.24	102.24	102.24	0.06%	551,640
Sep 23, 2025	103.02	104.40	101.71	102.18	102.18	-0.28%	874,120
Sep 22, 2025	100.19	102.74	99.11	102.47	102.47	1.67%	928,357
Sep 19, 2025	101.53	102.65	99.38	100.79	100.79	1.22%	3,977,745
Sep 18, 2025	96.94	99.75	96.60	99.58	99.58	2.88%	888,995
Sep 17, 2025	93.86	98.03	93.42	96.79	96.79	3.14%	1,032,713
Sep 16, 2025	96.10	96.15	92.98	93.84	93.84	-3.04%	693,070
Sep 15, 2025	96.79	97.32	95.20	96.78	96.78	-1.02%	633,109