Jackson Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 16, 2025	85.33	85.79	84.94	85.22	85.22	0.02%	750,564
May 15, 2025	85.51	86.16	84.55	85.20	85.20	-1.15%	539,850
May 14, 2025	88.67	89.83	86.15	86.19	86.19	-3.41%	764,070
May 13, 2025	88.46	90.12	87.62	89.23	89.23	2.37%	511,665
May 12, 2025	89.40	89.95	86.38	87.16	87.16	3.26%	591,037
May 9, 2025	84.96	85.82	83.79	84.41	84.41	-0.51%	609,037
May 8, 2025	85.34	87.60	84.36	84.84	84.84	2.13%	785,691
May 7, 2025	82.63	83.35	81.77	83.07	83.07	1.56%	992,938
May 6, 2025	79.55	82.29	79.50	81.79	81.79	0.68%	442,588
May 5, 2025	79.95	81.84	79.80	81.24	81.24	-0.47%	638,190
May 2, 2025	79.06	81.91	78.96	81.62	81.62	4.86%	490,717
May 1, 2025	78.71	79.23	77.58	77.84	77.84	-0.09%	545,404
Apr 30, 2025	76.75	78.17	75.16	77.91	77.91	-1.78%	576,798
Apr 29, 2025	77.06	79.55	76.76	79.32	79.32	1.86%	585,110
Apr 28, 2025	76.84	78.90	76.84	77.87	77.87	1.45%	628,379
Apr 25, 2025	76.30	77.35	75.89	76.76	76.76	0.50%	376,465
Apr 24, 2025	74.75	76.83	73.98	76.38	76.38	2.66%	611,443
Apr 23, 2025	75.67	78.24	74.33	74.40	74.40	2.25%	585,164
Apr 22, 2025	72.24	73.33	71.44	72.76	72.76	3.19%	527,014
Apr 21, 2025	71.90	72.45	69.84	70.51	70.51	-2.74%	536,439
Apr 17, 2025	71.27	73.33	71.27	72.50	72.50	1.20%	551,609
Apr 16, 2025	72.33	73.46	70.90	71.64	71.64	-1.69%	815,190
Apr 15, 2025	73.37	75.11	72.44	72.87	72.87	-	902,715
Apr 14, 2025	74.17	74.45	71.71	72.87	72.87	1.15%	849,695
Apr 11, 2025	70.50	72.29	68.74	72.04	72.04	1.25%	828,924
Apr 10, 2025	75.16	75.16	69.87	71.15	71.15	-8.28%	1,057,536
Apr 9, 2025	68.54	78.94	66.75	77.57	77.57	9.95%	1,463,868
Apr 8, 2025	75.20	76.35	68.92	70.55	70.55	-0.89%	1,027,079
Apr 7, 2025	66.38	74.40	64.70	71.18	71.18	1.18%	1,345,014
Apr 4, 2025	71.75	71.97	65.90	70.35	70.35	-7.43%	1,681,397
Apr 3, 2025	80.38	81.50	75.88	76.00	76.00	-12.82%	1,177,324
Apr 2, 2025	83.05	87.33	83.05	87.18	87.18	3.20%	806,433
Apr 1, 2025	83.64	84.93	82.44	84.48	84.48	0.84%	954,520
Mar 31, 2025	80.74	84.84	80.55	83.78	83.78	0.78%	1,005,464
Mar 28, 2025	85.00	86.24	82.18	83.13	83.13	-3.04%	713,355
Mar 27, 2025	87.48	87.48	85.17	85.74	85.74	-2.18%	786,735
Mar 26, 2025	89.17	90.33	87.04	87.65	87.65	-1.15%	660,780
Mar 25, 2025	88.81	90.30	88.38	88.67	88.67	0.29%	905,563
Mar 24, 2025	85.91	88.85	84.67	88.41	88.41	3.31%	1,051,164
Mar 21, 2025	82.72	85.88	82.43	85.58	85.58	1.53%	8,558,701
Mar 20, 2025	82.96	85.63	82.96	84.29	84.29	0.18%	1,326,198
Mar 19, 2025	83.14	84.99	82.09	84.14	84.14	1.80%	1,324,704
Mar 18, 2025	83.15	84.09	81.57	82.65	82.65	-0.85%	891,047
Mar 17, 2025	80.48	83.57	79.33	83.36	83.36	0.72%	1,697,025
Mar 14, 2025	80.88	82.91	79.93	82.76	82.76	4.28%	755,945
Mar 13, 2025	80.57	81.69	78.65	79.36	79.36	-1.47%	1,009,176
Mar 12, 2025	83.64	83.80	78.72	80.54	80.54	-0.74%	1,289,318
Mar 11, 2025	80.75	83.33	79.35	81.14	81.14	-0.06%	935,042
Mar 10, 2025	81.61	83.24	79.72	81.19	80.40	-3.89%	1,075,557
Mar 7, 2025	82.28	85.05	80.80	84.48	83.66	1.39%	799,367