Jackson Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	108.27	109.36	106.63	106.95	106.95	-1.16%	532,088
May 21, 2026	109.71	110.36	107.59	108.20	108.20	-2.43%	585,681
May 20, 2026	108.73	110.96	107.34	110.90	110.90	2.56%	366,967
May 19, 2026	110.73	110.84	108.03	108.13	108.13	-2.51%	456,036
May 18, 2026	109.98	112.03	109.73	110.91	110.91	0.98%	591,694
May 15, 2026	110.92	111.23	109.39	109.83	109.83	-1.34%	523,157
May 14, 2026	109.49	112.37	109.04	111.32	111.32	2.80%	413,436
May 13, 2026	108.25	109.75	107.69	108.29	108.29	-0.72%	423,840
May 12, 2026	109.73	110.10	107.14	109.08	109.08	-0.51%	580,293
May 11, 2026	113.55	113.55	109.36	109.64	109.64	-2.78%	505,496
May 8, 2026	110.52	113.66	110.19	112.78	112.78	2.44%	694,650
May 7, 2026	115.29	116.09	109.70	110.09	110.09	-4.19%	706,845
May 6, 2026	104.99	115.47	104.52	114.90	114.90	5.93%	1,020,422
May 5, 2026	114.36	117.24	108.00	108.47	108.47	-4.36%	1,304,008
May 4, 2026	113.81	114.92	112.50	113.42	113.42	-0.67%	667,267
May 1, 2026	117.95	117.95	114.15	114.19	114.19	-1.36%	558,914
Apr 30, 2026	113.83	118.20	113.41	115.77	115.77	0.49%	584,248
Apr 29, 2026	115.15	116.74	114.76	115.21	115.21	-0.24%	554,421
Apr 28, 2026	112.78	116.34	112.78	115.49	115.49	1.03%	365,438
Apr 27, 2026	113.57	116.12	113.49	114.31	114.31	1.04%	443,004
Apr 24, 2026	113.40	114.13	110.65	113.13	113.13	-0.24%	357,576
Apr 23, 2026	112.11	113.49	110.94	113.40	113.40	1.21%	464,854
Apr 22, 2026	112.26	112.56	111.22	112.04	112.04	0.28%	415,521
Apr 21, 2026	111.77	113.40	110.45	111.73	111.73	0.29%	674,416
Apr 20, 2026	109.12	111.56	109.12	111.41	111.41	1.57%	495,668
Apr 17, 2026	107.86	110.78	107.19	109.69	109.69	3.36%	565,492
Apr 16, 2026	107.63	108.38	105.03	106.12	106.12	-1.27%	543,677
Apr 15, 2026	105.81	108.08	105.81	107.49	107.49	2.31%	487,820
Apr 14, 2026	104.60	105.93	104.33	105.06	105.06	0.78%	541,680
Apr 13, 2026	100.70	104.49	100.65	104.25	104.25	2.59%	522,037
Apr 10, 2026	101.08	103.40	100.73	101.62	101.62	-1.67%	525,062
Apr 9, 2026	104.47	105.68	102.61	103.35	103.35	-4.05%	751,413
Apr 8, 2026	107.77	109.60	106.99	107.71	107.71	4.26%	709,193
Apr 7, 2026	103.60	105.03	102.03	103.31	103.31	-2.45%	585,965
Apr 6, 2026	103.75	106.02	102.66	105.90	105.90	2.12%	485,061
Apr 2, 2026	102.48	105.17	101.60	103.70	103.70	-1.08%	477,720
Apr 1, 2026	106.46	107.84	104.81	104.83	104.83	-0.84%	475,052
Mar 31, 2026	105.08	106.38	102.52	105.72	105.72	2.65%	593,758
Mar 30, 2026	102.27	104.64	101.51	102.99	102.99	1.57%	614,199
Mar 27, 2026	104.35	104.52	101.09	101.40	101.40	-4.29%	479,119
Mar 26, 2026	107.08	108.37	104.70	105.94	105.94	-1.68%	528,415
Mar 25, 2026	107.96	109.26	106.58	107.75	107.75	1.17%	387,889
Mar 24, 2026	103.41	107.46	103.31	106.50	106.50	1.90%	681,858
Mar 23, 2026	102.87	107.36	102.87	104.51	104.51	1.42%	675,349
Mar 20, 2026	102.60	103.51	101.60	103.05	103.05	0.52%	1,240,087
Mar 19, 2026	103.75	103.94	101.22	102.52	102.52	-0.59%	447,893
Mar 18, 2026	102.90	105.02	102.74	103.13	103.13	-0.66%	841,396
Mar 17, 2026	105.40	106.68	103.66	103.82	103.82	0.30%	503,745
Mar 16, 2026	105.41	106.74	103.43	103.51	103.51	-0.27%	527,536
Mar 13, 2026	104.67	106.90	104.00	104.69	103.79	-0.02%	865,148