5 DAY PERFORMANCE
-20.05%
1 MONTH PERFORMANCE
-15.61%
3 MONTH PERFORMANCE
+2.62%
6 MONTH PERFORMANCE
+6.37%
YEAR-TO-DATE PERFORMANCE
+2.78%
1 YEAR PERFORMANCE
+8.75%
Jackson Financial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $131.34 | $133.57 (1.7%) | $133.68 | $131.34 | 282.77 K | $9.32 B |
| 09/18/2026 | $129.00 | $132.67 (2.84%) | $132.73 | $126.67 | 3.48 M | $9.31 B |
| 09/17/2026 | $138.12 | $129.38 (-6.33%) | $139.38 | $123.97 | 2.37 M | $9.08 B |
| 09/16/2026 | $137.79 | $137.10 (-0.5%) | $140.32 | $134.25 | 923.80 K | $9.62 B |
| 09/15/2026 | $137.25 | $138.21 (0.7%) | $138.78 | $136.27 | 724.00 K | $9.70 B |
| 09/14/2026 | $139.54 | $138.78 (-0.54%) | $139.54 | $136.55 | 648.50 K | $9.74 B |
| 09/11/2026 | $140.63 | $138.12 (-1.78%) | $140.90 | $137.13 | 572.54 K | $9.69 B |
| 09/10/2026 | $138.06 | $138.36 (0.22%) | $138.78 | $136.86 | 463.73 K | $9.71 B |
| 09/09/2026 | $136.87 | $138.05 (0.86%) | $138.70 | $135.55 | 692.03 K | $9.69 B |
| 09/08/2026 | $138.54 | $136.59 (-1.41%) | $140.29 | $136.28 | 953.33 K | $9.58 B |
| 09/04/2026 | $138.29 | $140.63 (1.69%) | $140.88 | $136.96 | 838.70 K | $9.87 B |
| 09/03/2026 | $138.09 | $139.35 (0.91%) | $140.66 | $138.09 | 403.20 K | $9.78 B |
| 09/02/2026 | $134.06 | $137.10 (2.27%) | $138.60 | $134.00 | 607.37 K | $9.62 B |
| 09/01/2026 | $133.51 | $132.78 (-0.55%) | $135.50 | $132.57 | 417.17 K | $9.32 B |
| 08/31/2026 | $134.23 | $133.43 (-0.6%) | $135.51 | $132.98 | 643.97 K | $9.36 B |
| 08/28/2026 | $134.99 | $134.16 (-0.61%) | $135.60 | $133.70 | 342.80 K | $9.41 B |
| 08/27/2026 | $133.04 | $133.48 (0.33%) | $134.52 | $132.57 | 462.12 K | $9.37 B |
| 08/26/2026 | $130.78 | $133.60 (2.16%) | $133.66 | $130.78 | 368.51 K | $9.37 B |
| 08/25/2026 | $131.38 | $131.63 (0.19%) | $134.11 | $131.31 | 390.30 K | $9.24 B |
| 08/24/2026 | $131.09 | $132.32 (0.94%) | $133.01 | $130.28 | 399.51 K | $9.28 B |
| 08/21/2026 | $130.57 | $129.88 (-0.53%) | $133.10 | $129.38 | 811.61 K | $9.11 B |
| 08/20/2026 | $130.42 | $129.14 (-0.98%) | $131.49 | $128.97 | 566.84 K | $9.06 B |
| 08/19/2026 | $136.88 | $131.04 (-4.27%) | $136.90 | $130.86 | 700.33 K | $9.19 B |
| 08/18/2026 | $132.79 | $134.86 (1.56%) | $135.45 | $132.79 | 453.30 K | $9.46 B |
| 08/17/2026 | $133.93 | $133.15 (-0.58%) | $137.10 | $132.79 | 567.03 K | $9.34 B |
| 08/14/2026 | $134.91 | $135.32 (0.3%) | $136.12 | $134.27 | 358.70 K | $9.49 B |
| 08/13/2026 | $131.58 | $134.38 (2.13%) | $134.79 | $130.71 | 499.34 K | $9.43 B |
| 08/12/2026 | $129.24 | $130.66 (1.1%) | $131.77 | $129.21 | 569.60 K | $9.17 B |
| 08/11/2026 | $132.36 | $129.16 (-2.42%) | $132.36 | $129.11 | 615.63 K | $9.06 B |
| 08/10/2026 | $131.57 | $130.40 (-0.89%) | $133.96 | $130.33 | 519.52 K | $9.15 B |
| 08/07/2026 | $132.49 | $129.96 (-1.91%) | $132.87 | $129.45 | 521.60 K | $9.12 B |
| 08/06/2026 | $133.51 | $133.34 (-0.13%) | $135.60 | $132.41 | 504.20 K | $9.36 B |
| 08/05/2026 | $134.29 | $134.56 (0.2%) | $137.43 | $133.41 | 740.00 K | $9.44 B |
| 08/04/2026 | $137.99 | $133.61 (-3.17%) | $137.99 | $126.82 | 1.04 M | $9.37 B |
| 08/03/2026 | $122.86 | $126.17 (2.69%) | $126.43 | $122.58 | 990.70 K | $8.85 B |
| 07/31/2026 | $123.11 | $122.28 (-0.67%) | $123.29 | $120.86 | 462.01 K | $8.52 B |
| 07/30/2026 | $121.96 | $121.90 (-0.05%) | $122.73 | $120.01 | 515.60 K | $8.50 B |
| 07/29/2026 | $121.82 | $120.46 (-1.12%) | $123.67 | $120.24 | 652.11 K | $8.40 B |
| 07/28/2026 | $120.79 | $122.94 (1.78%) | $123.52 | $120.35 | 527.20 K | $8.57 B |
| 07/27/2026 | $121.07 | $121.05 (-0.02%) | $122.40 | $120.09 | 480.41 K | $8.44 B |
| 07/24/2026 | $116.99 | $119.28 (1.96%) | $119.46 | $116.39 | 468.30 K | $8.32 B |
| 07/23/2026 | $120.36 | $116.28 (-3.39%) | $122.36 | $115.88 | 848.54 K | $8.11 B |
| 07/22/2026 | $122.61 | $123.75 (0.93%) | $124.62 | $122.61 | 416.70 K | $8.63 B |
| 07/21/2026 | $123.73 | $124.22 (0.4%) | $124.56 | $122.26 | 504.72 K | $8.66 B |
| 07/20/2026 | $125.89 | $123.02 (-2.28%) | $126.34 | $122.98 | 502.74 K | $8.58 B |
| 07/17/2026 | $123.50 | $125.66 (1.75%) | $126.69 | $123.00 | 620.43 K | $8.76 B |
| 07/16/2026 | $124.32 | $125.70 (1.11%) | $125.95 | $124.10 | 637.50 K | $8.76 B |
| 07/15/2026 | $121.90 | $124.27 (1.94%) | $125.33 | $121.74 | 667.18 K | $8.66 B |
| 07/14/2026 | $120.88 | $121.92 (0.86%) | $121.96 | $119.55 | 720.71 K | $8.50 B |
| 07/13/2026 | $118.77 | $120.80 (1.71%) | $120.99 | $117.85 | 804.15 K | $8.42 B |
| 07/10/2026 | $116.03 | $116.76 (0.63%) | $122.85 | $115.79 | 1.41 M | $8.14 B |
| 07/09/2026 | $109.07 | $110.79 (1.58%) | $111.06 | $108.62 | 550.10 K | $7.72 B |
| 07/08/2026 | $108.81 | $108.37 (-0.4%) | $109.57 | $107.31 | 488.31 K | $7.55 B |
| 07/07/2026 | $110.94 | $109.28 (-1.5%) | $111.33 | $108.97 | 535.70 K | $7.62 B |
| 07/06/2026 | $105.15 | $109.36 (4%) | $110.43 | $105.15 | 656.90 K | $7.62 B |
| 07/02/2026 | $105.69 | $104.47 (-1.15%) | $106.74 | $103.74 | 462.80 K | $7.28 B |
| 07/01/2026 | $103.29 | $104.53 (1.2%) | $104.91 | $102.47 | 579.50 K | $7.29 B |
| 06/30/2026 | $105.71 | $102.39 (-3.14%) | $106.19 | $101.92 | 872.90 K | $7.14 B |
| 06/29/2026 | $107.98 | $104.91 (-2.84%) | $107.98 | $104.70 | 618.10 K | $7.31 B |
| 06/26/2026 | $106.19 | $106.74 (0.52%) | $108.56 | $106.19 | 954.94 K | $7.44 B |
| 06/25/2026 | $109.71 | $106.44 (-2.98%) | $109.74 | $105.86 | 548.24 K | $7.42 B |
| 06/24/2026 | $109.39 | $106.88 (-2.29%) | $109.40 | $106.17 | 640.10 K | $7.45 B |
| 06/23/2026 | $109.37 | $109.89 (0.48%) | $110.29 | $108.79 | 374.10 K | $7.66 B |
| 06/22/2026 | $107.82 | $109.38 (1.45%) | $110.12 | $107.82 | 780.57 K | $7.63 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
