Jackson Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	113.81	114.92	112.50	113.42	113.42	-0.67%	666,948
May 1, 2026	117.95	117.95	114.15	114.19	114.19	-1.36%	558,457
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%	554,324
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%	442,974
Apr 24, 2026	113.40	114.13	110.65	113.13	113.13	-0.24%	352,807
Apr 23, 2026	112.11	113.49	110.94	113.40	113.40	1.21%	464,454
Apr 22, 2026	112.26	112.56	111.22	112.04	112.04	0.28%	410,585
Apr 21, 2026	111.77	113.40	110.45	111.73	111.73	0.29%	674,334
Apr 20, 2026	109.12	111.56	109.12	111.41	111.41	1.57%	449,055
Apr 17, 2026	107.86	110.78	107.19	109.69	109.69	3.36%	565,004
Apr 16, 2026	107.63	108.38	105.03	106.12	106.12	-1.27%	543,654
Apr 15, 2026	105.81	108.08	105.81	107.49	107.49	2.31%	473,691
Apr 14, 2026	104.60	105.93	104.33	105.06	105.06	0.78%	537,174
Apr 13, 2026	100.70	104.49	100.65	104.25	104.25	2.59%	521,427
Apr 10, 2026	101.08	103.40	100.73	101.62	101.62	-1.67%	521,311
Apr 9, 2026	104.47	105.68	102.61	103.35	103.35	-4.05%	659,043
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%	585,948
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%	465,055
Mar 31, 2026	105.08	106.38	102.52	105.72	105.72	2.65%	593,511
Mar 30, 2026	102.27	104.64	101.51	102.99	102.99	1.57%	614,084
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%	528,388
Mar 25, 2026	107.96	109.26	106.58	107.75	107.75	1.17%	387,871
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%	674,917
Mar 20, 2026	102.60	103.51	101.60	103.05	103.05	0.52%	1,164,574
Mar 19, 2026	103.75	103.94	101.22	102.52	102.52	-0.59%	445,673
Mar 18, 2026	102.90	105.02	102.74	103.13	103.13	-0.66%	824,257
Mar 17, 2026	105.40	106.68	103.66	103.82	103.82	0.30%	503,595
Mar 16, 2026	105.41	106.74	103.43	103.51	103.51	-1.13%	527,536
Mar 13, 2026	104.67	106.90	104.00	104.69	103.79	-0.02%	865,148
Mar 12, 2026	106.27	106.27	103.71	104.71	103.81	-2.33%	504,405
Mar 11, 2026	108.51	109.70	106.62	107.21	106.29	-1.52%	620,075
Mar 10, 2026	109.67	111.85	107.55	108.87	107.93	-0.63%	564,118
Mar 9, 2026	107.19	110.64	105.77	109.56	108.62	0.10%	1,304,389
Mar 6, 2026	106.83	109.56	104.02	109.45	108.51	-1.84%	748,436
Mar 5, 2026	113.65	114.79	110.24	111.50	110.54	-2.90%	624,807
Mar 4, 2026	112.20	115.19	111.46	114.83	113.84	3.44%	563,937
Mar 3, 2026	108.92	111.98	106.66	111.01	110.06	-0.72%	535,174
Mar 2, 2026	107.59	112.70	106.50	111.82	110.86	2.14%	644,000
Feb 27, 2026	114.17	115.52	109.19	109.48	108.54	-6.30%	868,384
Feb 26, 2026	114.16	117.16	113.61	116.84	115.84	3.47%	532,845
Feb 25, 2026	110.88	113.00	109.78	112.92	111.95	3.23%	551,016
Feb 24, 2026	110.08	112.61	108.38	109.39	108.45	-0.47%	726,196
Feb 23, 2026	116.11	117.12	108.58	109.91	108.97	-4.94%	995,768