Jackson Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	134.50	134.84	133.11	134.84	134.84	2.39%	147,931
Nov 6, 2026	131.99	133.94	130.59	131.69	131.69	-0.78%	697,110
Nov 5, 2026	139.56	141.18	131.09	132.73	132.73	-3.36%	898,944
Nov 4, 2026	144.63	150.00	133.09	137.35	137.35	-2.35%	1,126,465
Nov 3, 2026	138.87	143.27	137.86	140.65	140.65	2.19%	1,177,085
Nov 2, 2026	133.29	139.54	133.29	137.64	137.64	2.01%	599,959
Oct 30, 2026	136.10	136.61	133.11	134.93	134.93	-0.76%	531,028
Oct 29, 2026	136.53	137.38	134.92	135.97	135.97	1.09%	673,504
Oct 28, 2026	135.18	135.85	132.42	134.50	134.50	-0.41%	589,896
Oct 27, 2026	133.40	136.07	132.17	135.06	135.06	1.82%	745,026
Oct 26, 2026	130.18	133.70	128.81	132.64	132.64	1.88%	645,844
Oct 23, 2026	131.35	132.14	127.91	130.19	130.19	-2.35%	659,756
Oct 22, 2026	128.46	133.38	128.06	133.32	133.32	2.42%	833,812
Oct 21, 2026	131.78	131.84	129.87	130.17	130.17	-0.21%	720,317
Oct 20, 2026	127.34	131.71	127.34	130.44	130.44	1.42%	651,655
Oct 19, 2026	129.41	131.14	128.39	128.62	128.62	-1.50%	737,246
Oct 16, 2026	130.81	133.14	130.14	130.58	130.58	-0.74%	838,429
Oct 15, 2026	130.45	131.64	126.88	131.56	131.56	1.18%	2,903,848
Oct 14, 2026	131.53	131.53	128.79	130.03	130.03	-0.72%	503,151
Oct 13, 2026	132.44	134.00	130.68	130.97	130.97	-0.24%	505,828
Oct 12, 2026	130.66	131.73	130.09	131.28	131.28	1.21%	615,852
Oct 9, 2026	131.72	133.06	128.73	129.71	129.71	-2.52%	465,044
Oct 8, 2026	129.81	133.82	129.66	133.06	133.06	2.12%	707,301
Oct 7, 2026	132.36	132.77	129.30	130.30	130.30	-1.96%	549,534
Oct 6, 2026	134.83	135.55	132.00	132.91	132.91	-0.70%	667,774
Oct 5, 2026	130.81	135.22	130.81	133.85	133.85	1.76%	515,465
Oct 2, 2026	130.11	132.65	128.37	131.53	131.53	1.58%	671,901
Oct 1, 2026	128.28	129.82	126.14	129.48	129.48	0.12%	519,913
Sep 30, 2026	131.62	132.41	129.11	129.32	129.32	-1.54%	521,378
Sep 29, 2026	131.34	131.89	129.96	131.34	131.34	-0.36%	515,182
Sep 28, 2026	133.37	134.59	131.19	131.81	131.81	-0.98%	784,861
Sep 25, 2026	130.77	133.89	129.50	133.12	133.12	2.28%	563,606
Sep 24, 2026	129.87	131.31	128.58	130.15	130.15	0.32%	547,790
Sep 23, 2026	128.22	131.13	128.22	129.73	129.73	0.12%	614,609
Sep 22, 2026	132.34	132.34	127.92	129.57	129.57	-1.74%	695,379
Sep 21, 2026	131.34	134.00	131.34	131.87	131.87	-0.60%	856,147
Sep 18, 2026	129.00	132.73	126.67	132.67	132.67	2.54%	3,305,120
Sep 17, 2026	138.12	139.38	123.97	129.38	129.38	-5.63%	2,306,885
Sep 16, 2026	137.79	140.33	134.25	137.10	137.10	-0.80%	905,066
Sep 15, 2026	137.25	138.78	136.28	138.21	138.21	0.24%	680,929
Sep 14, 2026	139.54	139.54	136.56	138.78	137.88	0.48%	631,260
Sep 11, 2026	140.63	140.90	137.13	138.12	137.22	-0.17%	572,544
Sep 10, 2026	138.06	138.78	136.86	138.36	137.46	0.22%	463,730
Sep 9, 2026	136.87	138.70	135.55	138.05	137.15	1.07%	692,031
Sep 8, 2026	138.54	140.29	136.28	136.59	135.70	-2.87%	953,332
Sep 4, 2026	138.29	140.88	136.96	140.63	139.72	0.92%	838,684
Sep 3, 2026	138.09	140.66	138.09	139.35	138.45	1.64%	403,159
Sep 2, 2026	134.06	138.60	134.00	137.10	136.21	3.25%	607,365
Sep 1, 2026	133.51	135.50	132.57	132.78	131.92	-0.49%	417,173
Aug 31, 2026	134.23	135.51	132.98	133.43	132.56	-0.54%	643,967