5 DAY PERFORMANCE
-4.01%
1 MONTH PERFORMANCE
+3.50%
3 MONTH PERFORMANCE
-8.42%
6 MONTH PERFORMANCE
+18.97%
YEAR-TO-DATE PERFORMANCE
+2.78%
1 YEAR PERFORMANCE
+34.01%
Jackson Financial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $106.48 | $113.31 (6.41%) | $115.46 | $104.52 | 507.31 K | $7.93 B |
| 05/05/2026 | $114.36 | $108.47 (-5.15%) | $117.24 | $108.00 | 1.30 M | $7.56 B |
| 05/04/2026 | $113.81 | $113.42 (-0.34%) | $114.92 | $112.50 | 667.30 K | $7.91 B |
| 05/01/2026 | $117.95 | $114.19 (-3.19%) | $117.95 | $114.15 | 558.91 K | $8.00 B |
| 04/30/2026 | $113.83 | $115.77 (1.7%) | $118.20 | $113.41 | 584.25 K | $8.11 B |
| 04/29/2026 | $115.15 | $115.21 (0.05%) | $116.74 | $114.76 | 554.42 K | $8.07 B |
| 04/28/2026 | $112.78 | $115.49 (2.4%) | $116.34 | $112.78 | 365.44 K | $8.09 B |
| 04/27/2026 | $113.57 | $114.31 (0.65%) | $116.12 | $113.49 | 443.00 K | $8.01 B |
| 04/24/2026 | $113.40 | $113.13 (-0.24%) | $114.13 | $110.65 | 357.60 K | $7.93 B |
| 04/23/2026 | $112.11 | $113.40 (1.15%) | $113.49 | $110.94 | 464.90 K | $7.95 B |
| 04/22/2026 | $112.26 | $112.04 (-0.2%) | $112.56 | $111.22 | 415.52 K | $7.85 B |
| 04/21/2026 | $111.77 | $111.73 (-0.04%) | $113.40 | $110.45 | 674.42 K | $7.83 B |
| 04/20/2026 | $109.12 | $111.41 (2.1%) | $111.56 | $109.12 | 495.70 K | $7.81 B |
| 04/17/2026 | $107.86 | $109.69 (1.7%) | $110.78 | $107.19 | 565.50 K | $7.69 B |
| 04/16/2026 | $107.63 | $106.12 (-1.4%) | $108.38 | $105.03 | 543.70 K | $7.44 B |
| 04/15/2026 | $105.81 | $107.49 (1.59%) | $108.08 | $105.81 | 487.82 K | $7.53 B |
| 04/14/2026 | $104.60 | $105.06 (0.44%) | $105.93 | $104.33 | 541.70 K | $7.36 B |
| 04/13/2026 | $100.70 | $104.25 (3.53%) | $104.49 | $100.65 | 522.04 K | $7.31 B |
| 04/10/2026 | $101.08 | $101.62 (0.53%) | $103.40 | $100.73 | 525.10 K | $7.12 B |
| 04/09/2026 | $104.47 | $103.35 (-1.07%) | $105.68 | $102.61 | 751.41 K | $7.24 B |
| 04/08/2026 | $107.77 | $107.71 (-0.06%) | $109.60 | $106.99 | 709.20 K | $7.55 B |
| 04/07/2026 | $103.60 | $103.31 (-0.28%) | $105.03 | $102.03 | 586.00 K | $7.24 B |
| 04/06/2026 | $103.75 | $105.90 (2.07%) | $106.02 | $102.66 | 485.10 K | $7.42 B |
| 04/02/2026 | $102.48 | $103.70 (1.19%) | $105.17 | $101.60 | 477.72 K | $7.27 B |
| 04/01/2026 | $106.46 | $104.83 (-1.53%) | $107.84 | $104.81 | 475.10 K | $7.35 B |
| 03/31/2026 | $105.08 | $105.72 (0.61%) | $106.38 | $102.52 | 593.76 K | $7.41 B |
| 03/30/2026 | $102.27 | $102.99 (0.7%) | $104.64 | $101.51 | 614.20 K | $7.22 B |
| 03/27/2026 | $104.35 | $101.40 (-2.83%) | $104.52 | $101.09 | 479.12 K | $7.11 B |
| 03/26/2026 | $107.08 | $105.94 (-1.06%) | $108.37 | $104.70 | 528.42 K | $7.42 B |
| 03/25/2026 | $107.96 | $107.75 (-0.19%) | $109.26 | $106.58 | 387.90 K | $7.55 B |
| 03/24/2026 | $103.41 | $106.50 (2.99%) | $107.46 | $103.31 | 681.90 K | $7.46 B |
| 03/23/2026 | $102.87 | $104.51 (1.59%) | $107.36 | $102.87 | 675.35 K | $7.32 B |
| 03/20/2026 | $102.60 | $103.05 (0.44%) | $103.51 | $101.60 | 1.24 M | $7.22 B |
| 03/19/2026 | $103.75 | $102.52 (-1.19%) | $103.94 | $101.22 | 447.90 K | $7.19 B |
| 03/18/2026 | $102.90 | $103.13 (0.22%) | $105.02 | $102.74 | 841.40 K | $7.23 B |
| 03/17/2026 | $105.40 | $103.82 (-1.5%) | $106.68 | $103.66 | 503.75 K | $7.28 B |
| 03/16/2026 | $105.41 | $103.51 (-1.8%) | $106.73 | $103.43 | 527.54 K | $7.25 B |
| 03/13/2026 | $104.67 | $104.69 (0.02%) | $106.90 | $104.00 | 865.15 K | $7.34 B |
| 03/12/2026 | $106.27 | $104.71 (-1.47%) | $106.27 | $103.71 | 504.41 K | $7.34 B |
| 03/11/2026 | $108.51 | $107.21 (-1.2%) | $109.70 | $106.62 | 620.10 K | $7.51 B |
| 03/10/2026 | $109.67 | $108.87 (-0.73%) | $111.85 | $107.55 | 564.12 K | $7.63 B |
| 03/09/2026 | $107.19 | $109.56 (2.21%) | $110.64 | $105.77 | 1.30 M | $7.68 B |
| 03/06/2026 | $106.83 | $109.45 (2.45%) | $109.56 | $104.02 | 748.44 K | $7.67 B |
| 03/05/2026 | $113.65 | $111.50 (-1.89%) | $114.79 | $110.24 | 624.81 K | $7.81 B |
| 03/04/2026 | $112.20 | $114.83 (2.34%) | $115.19 | $111.46 | 563.94 K | $8.05 B |
| 03/03/2026 | $108.92 | $111.01 (1.92%) | $111.98 | $106.66 | 535.20 K | $7.78 B |
| 03/02/2026 | $107.59 | $111.82 (3.93%) | $112.70 | $106.50 | 644.00 K | $7.84 B |
| 02/27/2026 | $114.17 | $109.48 (-4.11%) | $115.52 | $109.19 | 868.40 K | $7.67 B |
| 02/26/2026 | $114.16 | $116.84 (2.35%) | $117.16 | $113.61 | 532.85 K | $8.19 B |
| 02/25/2026 | $110.88 | $112.92 (1.84%) | $113.00 | $109.78 | 551.02 K | $7.91 B |
| 02/24/2026 | $110.08 | $109.39 (-0.63%) | $112.61 | $108.38 | 726.20 K | $7.67 B |
| 02/23/2026 | $116.11 | $109.91 (-5.34%) | $117.12 | $108.58 | 995.80 K | $7.70 B |
| 02/20/2026 | $113.01 | $115.62 (2.31%) | $117.14 | $111.71 | 1.00 M | $8.10 B |
| 02/19/2026 | $115.20 | $113.74 (-1.27%) | $119.80 | $113.00 | 1.07 M | $7.97 B |
| 02/18/2026 | $115.64 | $116.93 (1.12%) | $117.73 | $115.64 | 953.20 K | $8.19 B |
| 02/17/2026 | $114.80 | $115.78 (0.85%) | $116.49 | $113.95 | 535.13 K | $8.11 B |
| 02/13/2026 | $112.08 | $113.80 (1.53%) | $114.95 | $110.54 | 627.41 K | $7.98 B |
| 02/12/2026 | $115.00 | $112.11 (-2.51%) | $117.15 | $109.34 | 597.92 K | $7.86 B |
| 02/11/2026 | $120.09 | $114.42 (-4.72%) | $120.95 | $114.06 | 568.00 K | $8.02 B |
| 02/10/2026 | $118.67 | $118.74 (0.06%) | $120.85 | $117.90 | 358.04 K | $8.32 B |
| 02/09/2026 | $119.40 | $118.95 (-0.38%) | $120.86 | $118.79 | 462.34 K | $8.34 B |
| 02/06/2026 | $117.69 | $119.69 (1.7%) | $120.49 | $116.84 | 434.01 K | $8.39 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.
