Jackson Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	97.60	99.09	97.60	98.29	98.29	0.14%	487,909
Dec 4, 2025	99.08	100.05	97.97	98.15	98.15	-1.82%	350,248
Dec 3, 2025	97.65	100.32	97.48	99.97	99.17	2.56%	526,421
Dec 2, 2025	98.80	98.95	97.36	97.47	96.69	-0.34%	469,842
Dec 1, 2025	98.00	99.10	97.67	97.80	97.02	-0.21%	523,878
Nov 28, 2025	97.85	98.67	97.63	98.01	97.23	0.16%	227,194
Nov 26, 2025	96.91	99.29	96.52	97.85	97.07	0.76%	699,896
Nov 25, 2025	95.32	98.47	95.07	97.11	96.33	2.64%	515,369
Nov 24, 2025	93.68	95.72	93.59	94.61	93.85	0.82%	1,220,005
Nov 21, 2025	92.16	95.08	91.94	93.84	93.09	2.20%	471,811
Nov 20, 2025	93.40	94.85	91.17	91.82	91.09	-0.85%	390,337
Nov 19, 2025	91.65	93.14	91.46	92.61	91.87	1.27%	402,116
Nov 18, 2025	90.06	92.72	89.67	91.45	90.72	0.92%	437,019
Nov 17, 2025	93.19	93.68	89.85	90.62	89.89	-4.08%	452,621
Nov 14, 2025	93.89	95.06	93.00	94.47	93.71	0.25%	419,616
Nov 13, 2025	95.22	96.37	93.89	94.23	93.48	-0.41%	486,156
Nov 12, 2025	93.70	95.83	93.70	94.62	93.86	1.15%	592,073
Nov 11, 2025	93.39	95.04	92.76	93.54	92.79	0.48%	426,554
Nov 10, 2025	95.36	95.46	92.86	93.09	92.35	0.23%	498,965
Nov 7, 2025	92.04	93.46	90.00	92.88	92.14	0.81%	723,448
Nov 6, 2025	94.89	95.60	91.64	92.13	91.39	-1.63%	952,945
Nov 5, 2025	100.01	100.01	93.31	93.66	92.91	-6.85%	949,320
Nov 4, 2025	98.35	101.02	97.90	100.55	99.75	0.92%	728,905
Nov 3, 2025	99.94	100.43	97.85	99.63	98.83	-1.17%	506,203
Oct 31, 2025	97.84	102.09	97.38	100.81	100.00	2.25%	643,621
Oct 30, 2025	97.37	99.84	96.79	98.59	97.80	0.74%	587,417
Oct 29, 2025	97.80	99.83	96.94	97.87	97.09	-0.91%	524,575
Oct 28, 2025	99.90	101.09	98.35	98.77	97.98	-1.09%	369,605
Oct 27, 2025	100.50	101.25	99.26	99.86	99.06	0.55%	428,816
Oct 24, 2025	98.75	100.26	98.45	99.31	98.52	1.61%	360,740
Oct 23, 2025	96.81	98.37	96.77	97.74	96.96	0.52%	267,835
Oct 22, 2025	98.60	99.10	96.27	97.23	96.45	-0.71%	296,179
Oct 21, 2025	97.44	99.61	97.44	97.93	97.15	0.08%	393,474
Oct 20, 2025	96.75	98.14	96.47	97.85	97.07	1.64%	308,157
Oct 17, 2025	94.68	96.68	94.12	96.27	95.50	1.78%	338,190
Oct 16, 2025	97.34	98.07	94.12	94.59	93.83	-3.36%	382,875
Oct 15, 2025	99.84	101.00	97.12	97.88	97.10	-1.63%	395,144
Oct 14, 2025	94.16	99.85	93.33	99.50	98.70	4.21%	455,334
Oct 13, 2025	96.32	98.20	95.33	95.48	94.72	0.59%	482,185
Oct 10, 2025	100.13	101.47	94.74	94.92	94.16	-5.07%	633,983
Oct 9, 2025	100.12	101.59	99.27	99.99	99.19	-0.89%	442,031
Oct 8, 2025	102.27	102.55	100.42	100.89	100.08	0.27%	304,676
Oct 7, 2025	101.55	102.39	100.28	100.62	99.81	-0.98%	410,659
Oct 6, 2025	104.21	104.62	101.56	101.62	100.81	-2.12%	589,518
Oct 3, 2025	101.64	104.27	101.64	103.82	102.99	2.52%	855,181
Oct 2, 2025	101.22	101.90	100.32	101.27	100.46	0.03%	301,706
Oct 1, 2025	100.26	102.16	100.04	101.24	100.43	0.01%	373,374
Sep 30, 2025	101.94	103.24	100.06	101.23	100.42	-0.81%	420,323
Sep 29, 2025	104.09	104.25	101.42	102.06	101.24	-1.68%	439,370
Sep 26, 2025	102.25	104.09	102.18	103.80	102.97	1.60%	547,969