Jackson Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	96.50	97.38	93.43	94.24	94.24	-2.59%	501,326
Jan 30, 2025	97.76	98.32	96.24	96.75	96.75	0.32%	425,154
Jan 29, 2025	95.28	97.94	94.46	96.44	96.44	1.22%	510,550
Jan 28, 2025	93.06	98.63	93.06	95.28	95.28	1.83%	547,814
Jan 27, 2025	91.70	94.41	91.55	93.57	93.57	0.55%	570,533
Jan 24, 2025	94.88	95.82	92.61	93.06	93.06	-2.27%	478,728
Jan 23, 2025	95.27	96.26	94.80	95.22	95.22	0.08%	548,366
Jan 22, 2025	95.53	96.27	94.76	95.14	95.14	-0.57%	418,621
Jan 21, 2025	93.50	96.38	93.03	95.69	95.69	3.36%	680,408
Jan 17, 2025	93.82	94.00	92.07	92.58	92.58	0.16%	444,816
Jan 16, 2025	91.82	93.02	91.12	92.43	92.43	0.26%	488,211
Jan 15, 2025	91.98	92.55	91.14	92.19	92.19	3.88%	490,109
Jan 14, 2025	86.71	89.00	86.52	88.75	88.75	3.86%	650,755
Jan 13, 2025	83.19	85.80	83.19	85.45	85.45	1.06%	620,056
Jan 10, 2025	85.80	86.46	83.41	84.55	84.55	-4.58%	622,330
Jan 8, 2025	89.27	90.51	87.55	88.61	88.61	-1.39%	696,775
Jan 7, 2025	90.29	90.72	88.10	89.86	89.86	-0.10%	642,480
Jan 6, 2025	90.02	91.89	89.00	89.95	89.95	0.66%	613,491
Jan 3, 2025	88.49	89.43	87.82	89.36	89.36	1.81%	471,293
Jan 2, 2025	87.98	89.52	87.48	87.77	87.77	0.79%	592,969
Dec 31, 2024	87.05	88.22	86.74	87.08	87.08	0.42%	413,643
Dec 30, 2024	86.50	87.71	85.55	86.72	86.72	-1.48%	246,258
Dec 27, 2024	88.70	89.68	87.05	88.02	88.02	-2.04%	275,429
Dec 26, 2024	88.70	90.24	88.53	89.85	89.85	0.39%	268,255
Dec 24, 2024	89.09	89.84	88.63	89.50	89.50	0.45%	184,714
Dec 23, 2024	87.72	89.18	87.26	89.10	89.10	0.93%	341,192
Dec 20, 2024	84.55	89.57	84.55	88.28	88.28	2.26%	1,956,130
Dec 19, 2024	87.10	88.00	86.09	86.33	86.33	1.67%	655,690
Dec 18, 2024	91.13	91.45	84.00	84.91	84.91	-6.04%	885,983
Dec 17, 2024	91.16	92.26	90.31	90.37	90.37	-2.25%	996,998
Dec 16, 2024	91.65	92.67	90.56	92.45	92.45	0.98%	816,358
Dec 13, 2024	93.12	93.68	90.85	91.55	91.55	-0.17%	571,656
Dec 12, 2024	90.58	92.85	90.48	91.71	91.71	1.23%	727,503
Dec 11, 2024	90.94	91.23	89.29	90.60	90.60	0.80%	948,685
Dec 10, 2024	94.30	94.50	89.87	89.88	89.88	-4.71%	751,090
Dec 9, 2024	98.64	98.85	94.30	94.32	94.32	-3.61%	717,780
Dec 6, 2024	98.76	98.76	96.60	97.85	97.85	-0.34%	795,135
Dec 5, 2024	98.72	99.28	96.33	98.18	98.18	-1.45%	703,870
Dec 4, 2024	99.66	100.17	98.67	99.62	98.92	0.65%	538,670
Dec 3, 2024	101.63	101.70	98.44	98.98	98.28	-1.39%	399,435
Dec 2, 2024	101.66	101.94	99.95	100.38	99.67	0.19%	720,942
Nov 29, 2024	101.93	102.22	100.05	100.19	99.48	0.06%	336,864
Nov 27, 2024	102.43	103.43	99.85	100.13	99.42	-2.25%	903,847
Nov 26, 2024	102.17	102.69	100.30	102.43	101.71	-0.76%	422,838
Nov 25, 2024	103.00	103.66	101.66	103.21	102.48	1.31%	926,967
Nov 22, 2024	98.82	102.08	98.81	101.88	101.16	3.02%	717,025
Nov 21, 2024	99.56	99.98	97.09	98.89	98.19	0.36%	619,797
Nov 20, 2024	98.76	100.11	97.51	98.54	97.84	-0.92%	548,903
Nov 19, 2024	98.81	100.04	98.16	99.46	98.76	-1.37%	590,826
Nov 18, 2024	100.17	101.60	100.07	100.84	100.13	0.21%	527,988
Nov 15, 2024	100.58	101.47	98.95	100.63	99.92	0.14%	924,691
Nov 14, 2024	107.12	108.35	98.90	100.49	99.78	-7.13%	1,099,728
Nov 13, 2024	110.39	112.27	108.04	108.20	107.43	-1.60%	642,193
Nov 12, 2024	113.25	114.46	109.56	109.96	109.18	-2.94%	657,405
Nov 11, 2024	111.07	115.22	110.41	113.29	112.49	4.62%	775,849
Nov 8, 2024	110.49	111.50	106.83	108.29	107.52	-2.43%	703,128
Nov 7, 2024	110.51	114.03	107.50	110.99	110.20	-2.42%	1,126,118
Nov 6, 2024	108.72	115.09	108.72	113.74	112.94	13.28%	1,899,288
Nov 5, 2024	98.69	101.17	98.69	100.41	99.70	2.25%	523,777
Nov 4, 2024	98.30	99.31	97.59	98.20	97.51	-0.12%	612,117
Nov 1, 2024	100.47	101.46	98.09	98.32	97.62	-1.63%	526,807
Oct 31, 2024	102.29	102.36	99.92	99.95	99.24	-2.74%	613,111
Oct 30, 2024	101.24	104.05	101.24	102.77	102.04	0.78%	515,373
Oct 29, 2024	100.70	102.37	100.27	101.97	101.25	0.60%	1,094,521
Oct 28, 2024	98.97	102.24	98.56	101.36	100.64	3.17%	616,024
Oct 25, 2024	100.38	100.87	97.36	98.25	97.55	-1.24%	481,487
Oct 24, 2024	98.49	99.48	97.14	99.48	98.78	1.83%	495,824
Oct 23, 2024	98.22	99.20	96.43	97.69	97.00	-1.24%	387,169
Oct 22, 2024	96.93	99.05	96.42	98.92	98.22	1.55%	407,866
Oct 21, 2024	98.69	98.69	96.72	97.41	96.72	-1.19%	537,015
Oct 18, 2024	100.50	100.50	98.13	98.58	97.88	-1.85%	541,586
Oct 17, 2024	100.70	101.73	100.01	100.44	99.73	0.46%	629,069
Oct 16, 2024	100.70	100.78	99.24	99.98	99.27	1.03%	670,782
Oct 15, 2024	99.47	100.78	98.61	98.96	98.26	-0.56%	926,987
Oct 14, 2024	99.27	99.86	98.42	99.52	98.82	0.52%	585,947
Oct 11, 2024	98.14	100.28	97.79	99.01	98.31	0.98%	564,445
Oct 10, 2024	99.04	99.04	96.19	98.05	97.36	-1.00%	668,622
Oct 9, 2024	97.09	99.96	96.66	99.04	98.34	1.80%	594,948
Oct 8, 2024	97.25	98.36	95.83	97.29	96.60	0.42%	544,929
Oct 7, 2024	96.50	97.61	95.84	96.88	96.19	0.34%	496,739
Oct 4, 2024	95.01	96.85	94.83	96.55	95.87	4.66%	461,559
Oct 3, 2024	90.94	92.44	90.00	92.25	91.60	0.83%	366,095
Oct 2, 2024	90.26	93.00	89.95	91.49	90.84	1.37%	498,923
Oct 1, 2024	91.00	91.51	88.17	90.25	89.61	-1.07%	378,416
Sep 30, 2024	90.47	91.46	89.38	91.23	90.58	-0.13%	431,498
Sep 27, 2024	90.79	92.38	89.50	91.35	90.70	1.14%	595,207
Sep 26, 2024	90.73	91.70	90.04	90.32	89.68	0.75%	328,524
Sep 25, 2024	89.64	89.95	88.99	89.65	89.02	0.02%	415,360
Sep 24, 2024	90.55	90.93	89.07	89.63	89.00	-1.02%	493,324
Sep 23, 2024	90.85	92.65	90.30	90.55	89.91	0.50%	562,129
Sep 20, 2024	91.03	92.25	90.10	90.10	89.46	-2.03%	3,480,681
Sep 19, 2024	89.45	92.02	89.00	91.97	91.32	5.63%	822,060
Sep 18, 2024	85.85	88.93	85.77	87.07	86.45	1.42%	640,760
Sep 17, 2024	86.19	87.63	85.58	85.85	85.24	0.94%	573,413
Sep 16, 2024	84.15	85.48	83.62	85.05	84.45	1.73%	501,465
Sep 13, 2024	83.00	84.43	82.74	83.60	83.01	1.60%	673,137
Sep 12, 2024	80.18	82.31	79.91	82.28	81.70	3.25%	531,735
Sep 11, 2024	78.58	79.96	77.42	79.69	79.13	0.64%	537,578
Sep 10, 2024	80.97	80.98	77.77	79.18	78.62	-1.73%	644,095
Sep 9, 2024	81.73	82.70	80.56	80.57	80.00	-0.78%	725,794