Jackson Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	121.07	122.40	120.23	120.57	-	1.08%	70,932
Jul 24, 2026	116.99	119.46	116.39	119.28	119.28	2.58%	468,210
Jul 23, 2026	120.36	122.36	115.88	116.28	116.28	-6.04%	848,502
Jul 22, 2026	122.61	124.62	122.61	123.75	123.75	-0.38%	416,240
Jul 21, 2026	123.73	124.56	122.26	124.22	124.22	0.98%	504,712
Jul 20, 2026	125.89	126.34	122.98	123.02	123.02	-2.10%	502,710
Jul 17, 2026	123.50	126.69	123.00	125.66	125.66	-0.03%	620,375
Jul 16, 2026	124.32	125.95	124.10	125.70	125.70	1.15%	637,467
Jul 15, 2026	121.90	125.33	121.74	124.27	124.27	1.93%	661,957
Jul 14, 2026	120.88	121.96	119.55	121.92	121.92	0.93%	689,603
Jul 13, 2026	118.77	120.99	117.85	120.80	120.80	3.46%	803,861
Jul 10, 2026	116.03	122.85	115.79	116.76	116.76	5.39%	1,412,860
Jul 9, 2026	109.07	111.06	108.62	110.79	110.79	2.23%	534,866
Jul 8, 2026	108.81	109.57	107.31	108.37	108.37	-0.83%	479,956
Jul 7, 2026	110.94	111.33	108.97	109.28	109.28	-0.07%	535,663
Jul 6, 2026	105.15	110.43	105.15	109.36	109.36	4.68%	643,337
Jul 2, 2026	105.69	106.74	103.74	104.47	104.47	-0.06%	460,676
Jul 1, 2026	103.29	104.91	102.47	104.53	104.53	2.09%	572,400
Jun 30, 2026	105.71	106.19	101.92	102.39	102.39	-2.40%	851,653
Jun 29, 2026	107.98	107.98	104.70	104.91	104.91	-1.71%	585,751
Jun 26, 2026	106.19	108.56	106.19	106.74	106.74	0.28%	931,405
Jun 25, 2026	109.71	109.74	105.86	106.44	106.44	-0.41%	544,983
Jun 24, 2026	109.39	109.40	106.17	106.88	106.88	-2.74%	631,257
Jun 23, 2026	109.37	110.29	108.79	109.89	109.89	0.47%	374,052
Jun 22, 2026	107.82	110.12	107.82	109.38	109.38	2.41%	779,339
Jun 18, 2026	108.64	109.43	105.77	106.81	106.81	-1.46%	1,184,501
Jun 17, 2026	109.86	111.37	107.00	108.39	108.39	-1.27%	646,141
Jun 16, 2026	110.56	111.83	109.71	109.78	109.78	0.12%	692,027
Jun 15, 2026	109.31	111.52	109.13	109.65	109.65	0.88%	706,502
Jun 12, 2026	109.55	110.31	108.48	108.69	108.69	0.45%	522,644
Jun 11, 2026	105.50	108.97	105.50	108.20	108.20	2.33%	1,063,029
Jun 10, 2026	107.88	109.93	106.20	106.64	105.74	-0.77%	1,130,985
Jun 9, 2026	108.07	109.56	106.29	107.47	106.56	0.18%	380,450
Jun 8, 2026	108.22	109.22	107.26	107.28	106.37	-0.54%	324,418
Jun 5, 2026	106.65	108.26	106.17	107.86	106.95	1.78%	372,570
Jun 4, 2026	106.08	107.75	105.54	105.97	105.08	1.52%	565,437
Jun 3, 2026	105.25	105.51	103.13	104.38	103.50	-1.96%	503,463
Jun 2, 2026	104.74	107.64	104.50	106.47	105.57	1.80%	657,917
Jun 1, 2026	103.11	104.63	102.46	104.59	103.71	1.44%	1,114,623
May 29, 2026	102.75	104.87	102.25	103.11	102.24	0.35%	746,898
May 28, 2026	102.53	103.91	101.70	102.75	101.88	-1.12%	531,282
May 27, 2026	106.49	107.47	103.48	103.91	103.03	-2.14%	448,179
May 26, 2026	107.02	107.64	105.61	106.18	105.28	-0.72%	457,859
May 22, 2026	108.27	109.36	106.63	106.95	106.05	-1.16%	532,088
May 21, 2026	109.71	110.36	107.59	108.20	107.29	-2.43%	585,684
May 20, 2026	108.73	110.96	107.34	110.90	109.96	2.56%	366,967
May 19, 2026	110.73	110.84	108.03	108.13	107.22	-2.51%	456,123
May 18, 2026	109.98	112.03	109.73	110.91	109.97	0.98%	591,694
May 15, 2026	110.92	111.23	109.39	109.83	108.90	-1.34%	523,157
May 14, 2026	109.49	112.37	109.04	111.32	110.38	2.80%	413,436