5 DAY PERFORMANCE
+2.62%
1 MONTH PERFORMANCE
+2.49%
3 MONTH PERFORMANCE
+4.88%
6 MONTH PERFORMANCE
+1.91%
YEAR-TO-DATE PERFORMANCE
+2.78%
1 YEAR PERFORMANCE
+29.10%
Jackson Financial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $107.82 | $109.38 (1.45%) | $110.12 | $107.82 | 780.57 K | $7.63 B |
| 06/18/2026 | $108.64 | $106.81 (-1.68%) | $109.43 | $105.77 | 1.19 M | $7.45 B |
| 06/17/2026 | $109.86 | $108.39 (-1.34%) | $111.37 | $107.00 | 646.23 K | $7.56 B |
| 06/16/2026 | $110.56 | $109.78 (-0.71%) | $111.83 | $109.71 | 699.20 K | $7.65 B |
| 06/15/2026 | $109.31 | $109.65 (0.31%) | $111.52 | $109.13 | 706.60 K | $7.64 B |
| 06/12/2026 | $109.55 | $108.69 (-0.79%) | $110.31 | $108.48 | 529.23 K | $7.58 B |
| 06/11/2026 | $105.50 | $108.20 (2.56%) | $108.97 | $105.50 | 1.06 M | $7.54 B |
| 06/10/2026 | $107.88 | $106.64 (-1.15%) | $109.93 | $106.20 | 1.14 M | $7.43 B |
| 06/09/2026 | $108.07 | $107.47 (-0.56%) | $109.56 | $106.29 | 380.50 K | $7.49 B |
| 06/08/2026 | $108.22 | $107.28 (-0.87%) | $109.22 | $107.26 | 324.42 K | $7.48 B |
| 06/05/2026 | $106.65 | $107.86 (1.13%) | $108.26 | $106.17 | 372.60 K | $7.52 B |
| 06/04/2026 | $106.08 | $105.97 (-0.1%) | $107.75 | $105.54 | 565.44 K | $7.39 B |
| 06/03/2026 | $105.25 | $104.38 (-0.83%) | $105.51 | $103.13 | 503.50 K | $7.28 B |
| 06/02/2026 | $104.74 | $106.47 (1.65%) | $107.64 | $104.50 | 657.92 K | $7.42 B |
| 06/01/2026 | $103.11 | $104.59 (1.44%) | $104.63 | $102.46 | 1.11 M | $7.29 B |
| 05/29/2026 | $102.75 | $103.11 (0.35%) | $104.87 | $102.25 | 746.90 K | $7.19 B |
| 05/28/2026 | $102.53 | $102.75 (0.21%) | $103.91 | $101.70 | 531.30 K | $7.16 B |
| 05/27/2026 | $106.49 | $103.91 (-2.42%) | $107.47 | $103.48 | 448.18 K | $7.24 B |
| 05/26/2026 | $107.02 | $106.18 (-0.78%) | $107.64 | $105.61 | 457.90 K | $7.40 B |
| 05/22/2026 | $108.27 | $106.95 (-1.22%) | $109.36 | $106.63 | 532.10 K | $7.46 B |
| 05/21/2026 | $109.71 | $108.20 (-1.38%) | $110.36 | $107.59 | 585.70 K | $7.54 B |
| 05/20/2026 | $108.73 | $110.90 (2%) | $110.96 | $107.34 | 367.00 K | $7.73 B |
| 05/19/2026 | $110.73 | $108.13 (-2.35%) | $110.84 | $108.03 | 456.12 K | $7.54 B |
| 05/18/2026 | $109.98 | $110.91 (0.85%) | $112.03 | $109.73 | 591.70 K | $7.73 B |
| 05/15/2026 | $110.92 | $109.83 (-0.98%) | $111.23 | $109.39 | 523.20 K | $7.66 B |
| 05/14/2026 | $109.49 | $111.32 (1.67%) | $112.37 | $109.04 | 413.44 K | $7.76 B |
| 05/13/2026 | $108.25 | $108.29 (0.04%) | $109.75 | $107.69 | 423.84 K | $7.55 B |
| 05/12/2026 | $109.73 | $109.08 (-0.59%) | $110.10 | $107.14 | 580.30 K | $7.60 B |
| 05/11/2026 | $113.55 | $109.64 (-3.44%) | $113.55 | $109.36 | 505.50 K | $7.64 B |
| 05/08/2026 | $110.52 | $112.78 (2.04%) | $113.66 | $110.19 | 694.70 K | $7.86 B |
| 05/07/2026 | $115.29 | $110.09 (-4.51%) | $116.09 | $109.70 | 706.85 K | $7.67 B |
| 05/06/2026 | $104.99 | $114.90 (9.44%) | $115.47 | $104.52 | 1.02 M | $8.01 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 | $7.96 B |
| 04/30/2026 | $113.83 | $115.77 (1.7%) | $118.20 | $113.41 | 584.25 K | $8.07 B |
| 04/29/2026 | $115.15 | $115.21 (0.05%) | $116.74 | $114.76 | 554.42 K | $8.03 B |
| 04/28/2026 | $112.78 | $115.49 (2.4%) | $116.34 | $112.78 | 365.44 K | $8.05 B |
| 04/27/2026 | $113.57 | $114.31 (0.65%) | $116.12 | $113.49 | 443.00 K | $7.97 B |
| 04/24/2026 | $113.40 | $113.13 (-0.24%) | $114.13 | $110.65 | 357.60 K | $7.89 B |
| 04/23/2026 | $112.11 | $113.40 (1.15%) | $113.49 | $110.94 | 464.90 K | $7.91 B |
| 04/22/2026 | $112.26 | $112.04 (-0.2%) | $112.56 | $111.22 | 415.52 K | $7.81 B |
| 04/21/2026 | $111.77 | $111.73 (-0.04%) | $113.40 | $110.45 | 674.42 K | $7.79 B |
| 04/20/2026 | $109.12 | $111.41 (2.1%) | $111.56 | $109.12 | 495.70 K | $7.77 B |
| 04/17/2026 | $107.86 | $109.69 (1.7%) | $110.78 | $107.19 | 565.50 K | $7.65 B |
| 04/16/2026 | $107.63 | $106.12 (-1.4%) | $108.38 | $105.03 | 543.70 K | $7.40 B |
| 04/15/2026 | $105.81 | $107.49 (1.59%) | $108.08 | $105.81 | 487.82 K | $7.49 B |
| 04/14/2026 | $104.60 | $105.06 (0.44%) | $105.93 | $104.33 | 541.70 K | $7.32 B |
| 04/13/2026 | $100.70 | $104.25 (3.53%) | $104.49 | $100.65 | 522.04 K | $7.27 B |
| 04/10/2026 | $101.08 | $101.62 (0.53%) | $103.40 | $100.73 | 525.10 K | $7.08 B |
| 04/09/2026 | $104.47 | $103.35 (-1.07%) | $105.68 | $102.61 | 751.41 K | $7.20 B |
| 04/08/2026 | $107.77 | $107.71 (-0.06%) | $109.60 | $106.99 | 709.20 K | $7.51 B |
| 04/07/2026 | $103.60 | $103.31 (-0.28%) | $105.03 | $102.03 | 586.00 K | $7.20 B |
| 04/06/2026 | $103.75 | $105.90 (2.07%) | $106.02 | $102.66 | 485.10 K | $7.38 B |
| 04/02/2026 | $102.48 | $103.70 (1.19%) | $105.17 | $101.60 | 477.72 K | $7.23 B |
| 04/01/2026 | $106.46 | $104.83 (-1.53%) | $107.84 | $104.81 | 475.10 K | $7.31 B |
| 03/31/2026 | $105.08 | $105.72 (0.61%) | $106.38 | $102.52 | 593.76 K | $7.37 B |
| 03/30/2026 | $102.27 | $102.99 (0.7%) | $104.64 | $101.51 | 614.20 K | $7.18 B |
| 03/27/2026 | $104.35 | $101.40 (-2.83%) | $104.52 | $101.09 | 479.12 K | $7.07 B |
| 03/26/2026 | $107.08 | $105.94 (-1.06%) | $108.37 | $104.70 | 528.42 K | $7.39 B |
| 03/25/2026 | $107.96 | $107.75 (-0.19%) | $109.26 | $106.58 | 387.90 K | $7.51 B |
| 03/24/2026 | $103.41 | $106.50 (2.99%) | $107.46 | $103.31 | 681.90 K | $7.42 B |
| 03/23/2026 | $102.87 | $104.51 (1.59%) | $107.36 | $102.87 | 675.35 K | $7.29 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.
