Jackson Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 1, 2024	100.47	101.46	98.09	98.32	98.32	-1.63%	526,807
Oct 31, 2024	102.29	102.36	99.92	99.95	99.95	-2.74%	613,111
Oct 30, 2024	101.24	104.05	101.24	102.77	102.77	0.78%	515,373
Oct 29, 2024	100.70	102.37	100.27	101.97	101.97	0.60%	1,094,521
Oct 28, 2024	98.97	102.24	98.56	101.36	101.36	3.17%	616,024
Oct 25, 2024	100.38	100.87	97.36	98.25	98.25	-1.24%	481,487
Oct 24, 2024	98.49	99.48	97.14	99.48	99.48	1.83%	495,824
Oct 23, 2024	98.22	99.20	96.43	97.69	97.69	-1.24%	387,169
Oct 22, 2024	96.93	99.05	96.42	98.92	98.92	1.55%	407,866
Oct 21, 2024	98.69	98.69	96.72	97.41	97.41	-1.19%	537,015
Oct 18, 2024	100.50	100.50	98.13	98.58	98.58	-1.85%	541,586
Oct 17, 2024	100.70	101.73	100.01	100.44	100.44	0.46%	629,069
Oct 16, 2024	100.70	100.78	99.24	99.98	99.98	1.03%	670,782
Oct 15, 2024	99.47	100.78	98.61	98.96	98.96	-0.56%	926,987
Oct 14, 2024	99.27	99.86	98.42	99.52	99.52	0.52%	585,947
Oct 11, 2024	98.14	100.28	97.79	99.01	99.01	0.98%	564,445
Oct 10, 2024	99.04	99.04	96.19	98.05	98.05	-1.00%	668,622
Oct 9, 2024	97.09	99.96	96.66	99.04	99.04	1.80%	594,948
Oct 8, 2024	97.25	98.36	95.83	97.29	97.29	0.42%	544,929
Oct 7, 2024	96.50	97.61	95.84	96.88	96.88	0.34%	496,739
Oct 4, 2024	95.01	96.85	94.83	96.55	96.55	4.66%	461,559
Oct 3, 2024	90.94	92.44	90.00	92.25	92.25	0.83%	366,095
Oct 2, 2024	90.26	93.00	89.95	91.49	91.49	1.37%	498,923
Oct 1, 2024	91.00	91.51	88.17	90.25	90.25	-1.07%	378,416
Sep 30, 2024	90.47	91.46	89.38	91.23	91.23	-0.13%	431,498
Sep 27, 2024	90.79	92.38	89.50	91.35	91.35	1.14%	595,207
Sep 26, 2024	90.73	91.70	90.04	90.32	90.32	0.75%	328,524
Sep 25, 2024	89.64	89.95	88.99	89.65	89.65	0.02%	415,360
Sep 24, 2024	90.55	90.93	89.07	89.63	89.63	-1.02%	493,324
Sep 23, 2024	90.85	92.65	90.30	90.55	90.55	0.50%	562,129
Sep 20, 2024	91.03	92.25	90.10	90.10	90.10	-2.03%	3,480,681
Sep 19, 2024	89.45	92.02	89.00	91.97	91.97	5.63%	822,060
Sep 18, 2024	85.85	88.93	85.77	87.07	87.07	1.42%	640,760
Sep 17, 2024	86.19	87.63	85.58	85.85	85.85	0.94%	573,413
Sep 16, 2024	84.15	85.48	83.62	85.05	85.05	1.73%	501,465
Sep 13, 2024	83.00	84.43	82.74	83.60	83.60	1.60%	673,137
Sep 12, 2024	80.18	82.31	79.91	82.28	82.28	3.25%	531,735
Sep 11, 2024	78.58	79.96	77.42	79.69	79.69	0.64%	537,578
Sep 10, 2024	80.97	80.98	77.77	79.18	79.18	-1.73%	644,095
Sep 9, 2024	81.73	82.70	80.56	80.57	80.57	-0.78%	725,794
Sep 6, 2024	86.23	87.06	80.95	81.20	81.20	-4.31%	741,539
Sep 5, 2024	84.74	86.15	84.47	84.86	84.86	0.49%	555,346
Sep 4, 2024	86.00	86.18	84.00	84.45	83.76	-1.42%	398,240
Sep 3, 2024	88.53	88.71	84.90	85.67	84.97	-4.78%	669,584
Aug 30, 2024	88.09	90.10	87.72	89.97	89.23	3.12%	673,184
Aug 29, 2024	86.89	88.16	85.93	87.25	86.54	1.23%	455,316
Aug 28, 2024	85.78	86.85	85.41	86.19	85.49	-0.21%	568,417
Aug 27, 2024	85.19	87.46	84.80	86.37	85.66	0.84%	485,548
Aug 26, 2024	87.83	88.00	85.58	85.65	84.95	-1.73%	442,073
Aug 23, 2024	84.55	87.33	83.86	87.16	86.45	3.72%	736,396
Aug 22, 2024	83.41	84.80	82.68	84.03	83.34	0.74%	799,906
Aug 21, 2024	84.60	84.96	83.06	83.41	82.73	-1.08%	755,087
Aug 20, 2024	88.28	88.58	84.21	84.32	83.63	-4.88%	591,362
Aug 19, 2024	89.64	89.64	88.02	88.65	87.93	-1.08%	446,990
Aug 16, 2024	87.53	89.81	87.25	89.62	88.89	2.45%	952,527
Aug 15, 2024	87.65	88.15	86.52	87.48	86.76	3.28%	557,539
Aug 14, 2024	85.10	85.86	84.28	84.70	84.01	-0.17%	588,231
Aug 13, 2024	82.52	84.89	82.49	84.84	84.15	3.69%	644,155
Aug 12, 2024	82.98	84.13	81.52	81.82	81.15	-0.92%	636,531
Aug 9, 2024	81.29	82.93	80.01	82.58	81.90	0.89%	844,476
Aug 8, 2024	79.44	83.85	79.04	81.85	81.18	9.94%	1,187,919
Aug 7, 2024	75.33	76.42	73.39	74.45	73.84	0.85%	1,358,936
Aug 6, 2024	69.43	74.25	69.12	73.82	73.22	6.83%	1,388,542
Aug 5, 2024	70.87	71.35	66.53	69.10	68.54	-9.25%	1,812,916
Aug 2, 2024	81.74	81.74	75.56	76.14	75.52	-10.30%	1,189,536
Aug 1, 2024	88.50	88.82	83.34	84.88	84.19	-3.61%	726,488
Jul 31, 2024	88.50	89.63	87.00	88.06	87.34	0.35%	547,927
Jul 30, 2024	87.92	89.25	87.31	87.75	87.03	0.65%	546,619
Jul 29, 2024	88.29	88.70	86.68	87.18	86.47	-0.75%	623,208
Jul 26, 2024	86.80	88.12	86.14	87.84	87.12	2.97%	689,303
Jul 25, 2024	83.71	86.81	83.60	85.31	84.61	2.40%	1,010,495
Jul 24, 2024	84.97	86.09	83.27	83.31	82.63	-2.56%	616,707
Jul 23, 2024	83.80	86.08	83.12	85.50	84.80	1.66%	794,012
Jul 22, 2024	82.70	84.36	81.79	84.10	83.41	2.20%	606,937
Jul 19, 2024	82.17	83.11	81.63	82.29	81.62	0.17%	505,434
Jul 18, 2024	83.04	85.41	81.71	82.15	81.48	-1.10%	603,973
Jul 17, 2024	82.16	84.08	81.96	83.06	82.38	0.01%	793,132
Jul 16, 2024	81.59	83.91	80.93	83.05	82.37	2.45%	951,712
Jul 15, 2024	78.87	82.13	78.12	81.06	80.40	4.03%	1,155,841
Jul 12, 2024	77.78	79.19	77.22	77.92	77.28	0.30%	518,221
Jul 11, 2024	78.32	78.96	77.42	77.69	77.05	1.05%	727,242
Jul 10, 2024	74.73	76.89	74.27	76.88	76.25	4.50%	549,148
Jul 9, 2024	72.69	74.72	71.87	73.57	72.97	0.44%	548,407
Jul 8, 2024	74.20	75.09	72.95	73.25	72.65	-0.80%	656,773
Jul 5, 2024	75.35	75.45	73.18	73.84	73.24	-1.99%	529,720
Jul 3, 2024	75.96	76.42	75.22	75.34	74.72	-0.19%	307,185
Jul 2, 2024	74.51	75.65	74.49	75.48	74.86	0.65%	444,007
Jul 1, 2024	74.88	75.67	73.71	74.99	74.38	0.98%	479,884
Jun 28, 2024	74.32	76.26	73.79	74.26	73.65	1.39%	944,965
Jun 27, 2024	72.76	73.35	71.94	73.24	72.64	0.55%	472,481
Jun 26, 2024	72.91	73.32	72.36	72.84	72.24	-0.65%	624,109
Jun 25, 2024	73.21	73.80	72.78	73.32	72.72	-0.18%	522,179
Jun 24, 2024	72.63	74.49	72.28	73.45	72.85	1.18%	633,453
Jun 21, 2024	72.29	72.65	71.65	72.59	72.00	0.03%	3,169,741
Jun 20, 2024	71.56	72.69	71.35	72.57	71.98	1.54%	707,589
Jun 18, 2024	71.21	72.74	70.92	71.47	70.89	0.14%	674,569
Jun 17, 2024	69.20	71.44	68.51	71.37	70.79	3.14%	741,329
Jun 14, 2024	71.42	71.94	68.95	69.20	68.63	-5.04%	814,304
Jun 13, 2024	72.93	73.15	71.18	72.87	72.27	-0.61%	903,477
Jun 12, 2024	72.36	73.91	72.21	73.32	72.72	3.25%	638,821