Jackson Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	93.40	93.57	90.08	90.26	-	-2.63%	106,587
Aug 6, 2025	88.52	94.59	88.30	92.70	92.70	7.22%	1,367,821
Aug 5, 2025	85.34	87.23	84.41	86.46	86.46	2.14%	1,101,958
Aug 4, 2025	84.75	84.95	83.67	84.65	84.65	0.70%	564,479
Aug 1, 2025	85.76	86.52	82.65	84.06	84.06	-4.00%	660,097
Jul 31, 2025	85.02	87.59	85.02	87.56	87.56	1.85%	715,781
Jul 30, 2025	88.26	88.34	85.25	85.97	85.97	-2.59%	609,571
Jul 29, 2025	88.87	89.62	87.70	88.26	88.26	0.32%	459,905
Jul 28, 2025	88.18	88.58	87.73	87.98	87.98	-0.23%	418,092
Jul 25, 2025	87.96	88.25	87.24	88.18	88.18	0.64%	357,271
Jul 24, 2025	88.94	89.66	87.57	87.62	87.62	-2.05%	339,572
Jul 23, 2025	89.75	89.99	88.81	89.45	89.45	1.05%	299,714
Jul 22, 2025	87.49	89.06	87.03	88.52	88.52	1.41%	499,556
Jul 21, 2025	87.43	88.27	86.85	87.29	87.29	-0.24%	522,420
Jul 18, 2025	88.69	88.98	87.47	87.50	87.50	-1.16%	491,052
Jul 17, 2025	86.01	88.85	85.98	88.53	88.53	2.54%	621,714
Jul 16, 2025	85.41	86.78	84.67	86.34	86.34	1.76%	561,051
Jul 15, 2025	87.90	88.42	84.85	84.85	84.85	-3.67%	582,094
Jul 14, 2025	87.29	88.10	86.60	88.08	88.08	1.21%	384,250
Jul 11, 2025	86.83	87.61	86.31	87.03	87.03	-0.98%	329,425
Jul 10, 2025	86.52	88.00	85.91	87.89	87.89	2.52%	553,721
Jul 9, 2025	89.35	89.93	85.28	85.73	85.73	-3.58%	708,115
Jul 8, 2025	89.02	90.19	88.65	88.91	88.91	1.00%	526,632
Jul 7, 2025	88.77	90.95	87.57	88.03	88.03	-1.05%	664,058
Jul 3, 2025	88.63	89.54	88.44	88.96	88.96	0.95%	255,647
Jul 2, 2025	90.20	90.20	87.62	88.12	88.12	-1.28%	678,104
Jul 1, 2025	88.00	90.09	87.99	89.26	89.26	0.53%	469,659
Jun 30, 2025	89.37	90.23	88.42	88.79	88.79	-0.79%	605,384
Jun 27, 2025	89.19	90.28	88.82	89.50	89.50	0.96%	781,123
Jun 26, 2025	87.25	88.89	86.92	88.65	88.65	2.40%	458,164
Jun 25, 2025	86.69	87.01	86.14	86.57	86.57	-0.10%	438,338
Jun 24, 2025	86.58	87.71	86.37	86.66	86.66	2.07%	679,675
Jun 23, 2025	84.26	85.04	82.30	84.90	84.90	0.28%	482,264
Jun 20, 2025	86.42	86.87	83.96	84.66	84.66	-1.40%	1,960,018
Jun 18, 2025	83.74	86.71	82.92	85.86	85.86	2.29%	719,367
Jun 17, 2025	83.13	84.85	82.20	83.94	83.94	0.24%	737,115
Jun 16, 2025	82.10	84.43	82.07	83.74	83.74	2.81%	954,867
Jun 13, 2025	81.36	82.24	80.25	81.45	81.45	-1.62%	781,420
Jun 12, 2025	82.07	83.10	81.80	82.79	82.79	-1.13%	788,069
Jun 11, 2025	84.50	85.49	83.64	83.74	82.94	-0.58%	605,673
Jun 10, 2025	83.10	84.65	82.53	84.23	83.42	1.45%	611,903
Jun 9, 2025	83.84	84.09	82.86	83.03	82.24	-0.56%	567,400
Jun 6, 2025	83.57	84.00	82.66	83.50	82.70	2.14%	671,630
Jun 5, 2025	82.60	82.96	81.01	81.75	80.97	-1.04%	652,793
Jun 4, 2025	84.17	84.89	82.58	82.61	81.82	-2.16%	637,794
Jun 3, 2025	83.33	85.17	82.28	84.43	83.62	2.17%	1,480,065
Jun 2, 2025	81.84	82.87	80.79	82.64	81.85	0.89%	782,909
May 30, 2025	81.87	82.44	80.82	81.91	81.13	-1.09%	950,022
May 29, 2025	82.84	83.04	81.76	82.81	82.02	0.85%	482,802
May 28, 2025	84.30	84.30	82.05	82.11	81.32	-2.46%	408,089