Jackson Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	89.19	90.28	88.82	89.50	89.50	0.96%	781,123
Jun 26, 2025	87.25	88.89	86.92	88.65	88.65	2.40%	458,164
Jun 25, 2025	86.69	87.01	86.14	86.57	86.57	-0.10%	438,338
Jun 24, 2025	86.58	87.71	86.37	86.66	86.66	2.07%	679,675
Jun 23, 2025	84.26	85.04	82.30	84.90	84.90	0.28%	482,264
Jun 20, 2025	86.42	86.87	83.96	84.66	84.66	-1.40%	1,960,018
Jun 18, 2025	83.74	86.71	82.92	85.86	85.86	2.29%	719,367
Jun 17, 2025	83.13	84.85	82.20	83.94	83.94	0.24%	737,115
Jun 16, 2025	82.10	84.43	82.07	83.74	83.74	2.81%	954,867
Jun 13, 2025	81.36	82.24	80.25	81.45	81.45	-1.62%	781,420
Jun 12, 2025	82.07	83.10	81.80	82.79	82.79	-1.13%	788,069
Jun 11, 2025	84.50	85.49	83.64	83.74	82.94	-0.58%	605,673
Jun 10, 2025	83.10	84.65	82.53	84.23	83.42	1.45%	611,903
Jun 9, 2025	83.84	84.09	82.86	83.03	82.24	-0.56%	567,400
Jun 6, 2025	83.57	84.00	82.66	83.50	82.70	2.14%	671,630
Jun 5, 2025	82.60	82.96	81.01	81.75	80.97	-1.04%	652,793
Jun 4, 2025	84.17	84.89	82.58	82.61	81.82	-2.16%	637,794
Jun 3, 2025	83.33	85.17	82.28	84.43	83.62	2.17%	1,480,065
Jun 2, 2025	81.84	82.87	80.79	82.64	81.85	0.89%	782,909
May 30, 2025	81.87	82.44	80.82	81.91	81.13	-1.09%	950,022
May 29, 2025	82.84	83.04	81.76	82.81	82.02	0.85%	482,802
May 28, 2025	84.30	84.30	82.05	82.11	81.32	-2.46%	408,089
May 27, 2025	82.23	84.20	81.39	84.18	83.37	4.03%	643,701
May 23, 2025	78.83	81.11	78.76	80.92	80.15	-0.42%	586,673
May 22, 2025	81.67	81.79	80.74	81.26	80.48	-0.15%	636,663
May 21, 2025	83.80	84.27	81.32	81.38	80.60	-4.30%	802,276
May 20, 2025	85.09	86.10	84.75	85.04	84.23	-0.30%	615,734
May 19, 2025	83.78	85.61	82.99	85.30	84.48	0.09%	503,382
May 16, 2025	85.33	85.79	84.94	85.22	84.40	0.02%	750,720
May 15, 2025	85.51	86.16	84.55	85.20	84.39	-1.15%	539,850
May 14, 2025	88.67	89.83	86.15	86.19	85.37	-3.41%	764,070
May 13, 2025	88.46	90.12	87.62	89.23	88.38	2.37%	511,665
May 12, 2025	89.40	89.95	86.38	87.16	86.33	3.26%	591,037
May 9, 2025	84.96	85.82	83.79	84.41	83.60	-0.51%	609,037
May 8, 2025	85.34	87.60	84.36	84.84	84.03	2.13%	785,691
May 7, 2025	82.63	83.35	81.77	83.07	82.28	1.56%	992,938
May 6, 2025	79.55	82.29	79.50	81.79	81.01	0.68%	442,588
May 5, 2025	79.95	81.84	79.80	81.24	80.46	-0.47%	638,190
May 2, 2025	79.06	81.91	78.96	81.62	80.84	4.86%	490,717
May 1, 2025	78.71	79.23	77.58	77.84	77.10	-0.09%	545,404
Apr 30, 2025	76.75	78.17	75.16	77.91	77.16	-1.78%	576,798
Apr 29, 2025	77.06	79.55	76.76	79.32	78.56	1.86%	585,110
Apr 28, 2025	76.84	78.90	76.84	77.87	77.13	1.45%	628,379
Apr 25, 2025	76.30	77.35	75.89	76.76	76.03	0.50%	376,465
Apr 24, 2025	74.75	76.83	73.98	76.38	75.65	2.66%	611,443
Apr 23, 2025	75.67	78.24	74.33	74.40	73.69	2.25%	585,164
Apr 22, 2025	72.24	73.33	71.44	72.76	72.06	3.19%	527,014
Apr 21, 2025	71.90	72.45	69.84	70.51	69.84	-2.74%	536,439
Apr 17, 2025	71.27	73.33	71.27	72.50	71.81	1.20%	551,609
Apr 16, 2025	72.33	73.46	70.90	71.64	70.95	-1.69%	815,190