Jackson Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	83.57	84.00	82.66	83.50	83.50	2.14%	588,830
Jun 5, 2025	82.60	82.96	81.01	81.75	81.75	-1.04%	652,793
Jun 4, 2025	84.17	84.89	82.58	82.61	82.61	-2.16%	637,794
Jun 3, 2025	83.33	85.17	82.28	84.43	84.43	2.17%	1,480,065
Jun 2, 2025	81.84	82.87	80.79	82.64	82.64	0.89%	782,909
May 30, 2025	81.87	82.44	80.82	81.91	81.91	-1.09%	950,022
May 29, 2025	82.84	83.04	81.76	82.81	82.81	0.85%	482,802
May 28, 2025	84.30	84.30	82.05	82.11	82.11	-2.46%	408,089
May 27, 2025	82.23	84.20	81.39	84.18	84.18	4.03%	643,701
May 23, 2025	78.83	81.11	78.76	80.92	80.92	-0.42%	586,673
May 22, 2025	81.67	81.79	80.74	81.26	81.26	-0.15%	636,663
May 21, 2025	83.80	84.27	81.32	81.38	81.38	-4.30%	802,276
May 20, 2025	85.09	86.10	84.75	85.04	85.04	-0.30%	615,734
May 19, 2025	83.78	85.61	82.99	85.30	85.30	0.09%	503,382
May 16, 2025	85.33	85.79	84.94	85.22	85.22	0.02%	750,720
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