Jackson Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 20, 2026	113.01	117.14	111.71	115.62	114.63	1.65%	1,001,564
Feb 19, 2026	115.20	119.80	113.00	113.74	112.76	-2.73%	1,064,984
Feb 18, 2026	115.64	117.73	115.64	116.93	115.92	0.99%	953,157
Feb 17, 2026	114.80	116.49	113.95	115.78	114.78	1.74%	535,126
Feb 13, 2026	112.08	114.95	110.54	113.80	112.82	1.51%	627,405
Feb 12, 2026	115.00	117.15	109.34	112.11	111.15	-2.02%	597,923
Feb 11, 2026	120.09	120.95	114.06	114.42	113.44	-3.64%	567,962
Feb 10, 2026	118.67	120.85	117.90	118.74	117.72	-0.18%	358,035
Feb 9, 2026	119.40	120.86	118.79	118.95	117.93	-0.62%	462,341
Feb 6, 2026	117.69	120.49	116.84	119.69	118.66	3.04%	434,009
Feb 5, 2026	117.17	119.10	115.54	116.16	115.16	-1.12%	830,452
Feb 4, 2026	117.90	119.06	115.78	117.48	116.47	-0.81%	629,579
Feb 3, 2026	122.83	123.61	117.74	118.44	117.42	-3.08%	723,068
Feb 2, 2026	118.43	122.41	118.43	122.21	121.16	2.77%	590,203