Jackson Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	98.40	98.74	97.64	97.85	97.85	-0.70%	445,271
Aug 26, 2025	97.16	99.00	97.16	98.54	98.54	0.85%	638,452
Aug 25, 2025	98.19	99.00	97.65	97.71	97.71	-0.77%	458,876
Aug 22, 2025	96.20	99.61	95.68	98.47	98.47	3.17%	555,628
Aug 21, 2025	95.65	95.98	94.75	95.44	95.44	-0.88%	423,288
Aug 20, 2025	95.56	96.40	94.91	96.29	96.29	0.57%	454,522
Aug 19, 2025	93.96	96.72	93.70	95.74	95.74	1.89%	518,730
Aug 18, 2025	93.52	94.23	93.01	93.96	93.96	-0.51%	516,918
Aug 15, 2025	96.87	96.90	94.37	94.44	94.44	-2.08%	418,297
Aug 14, 2025	95.44	96.56	94.74	96.45	96.45	0.04%	489,155
Aug 13, 2025	94.64	96.55	94.62	96.41	96.41	2.25%	542,776
Aug 12, 2025	92.43	95.06	91.83	94.29	94.29	2.99%	505,431
Aug 11, 2025	91.21	92.27	90.49	91.55	91.55	1.09%	571,309
Aug 8, 2025	88.66	90.68	88.20	90.56	90.56	1.84%	621,536
Aug 7, 2025	93.40	93.57	88.31	88.92	88.92	-4.08%	881,038
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