5 DAY PERFORMANCE
-18.77%
1 MONTH PERFORMANCE
-18.11%
3 MONTH PERFORMANCE
-18.54%
6 MONTH PERFORMANCE
+1.05%
YEAR-TO-DATE PERFORMANCE
+2.78%
1 YEAR PERFORMANCE
+17.03%
Jackson Financial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $139.56 | $132.73 (-4.89%) | $141.18 | $131.09 | 860.27 K | $9.07 B |
| 11/04/2026 | $144.63 | $137.35 (-5.03%) | $150.00 | $133.09 | 1.13 M | $9.38 B |
| 11/03/2026 | $138.87 | $140.65 (1.28%) | $143.27 | $137.86 | 1.18 M | $9.61 B |
| 11/02/2026 | $133.29 | $137.64 (3.26%) | $139.54 | $133.29 | 600.00 K | $9.40 B |
| 10/30/2026 | $136.10 | $134.93 (-0.86%) | $136.61 | $133.11 | 531.03 K | $9.47 B |
| 10/29/2026 | $136.53 | $135.97 (-0.41%) | $137.38 | $134.92 | 673.50 K | $9.54 B |
| 10/28/2026 | $135.18 | $134.50 (-0.5%) | $135.85 | $132.42 | 589.90 K | $9.44 B |
| 10/27/2026 | $133.40 | $135.06 (1.24%) | $136.07 | $132.17 | 745.03 K | $9.48 B |
| 10/26/2026 | $130.18 | $132.64 (1.89%) | $133.70 | $128.81 | 645.84 K | $9.31 B |
| 10/23/2026 | $131.35 | $130.19 (-0.88%) | $132.14 | $127.91 | 659.76 K | $9.13 B |
| 10/22/2026 | $128.46 | $133.32 (3.78%) | $133.38 | $128.06 | 833.81 K | $9.35 B |
| 10/21/2026 | $131.78 | $130.17 (-1.22%) | $131.84 | $129.87 | 720.32 K | $9.13 B |
| 10/20/2026 | $127.34 | $130.44 (2.43%) | $131.71 | $127.34 | 651.70 K | $9.15 B |
| 10/19/2026 | $129.41 | $128.62 (-0.61%) | $131.14 | $128.39 | 737.25 K | $9.02 B |
| 10/16/2026 | $130.81 | $130.58 (-0.18%) | $133.14 | $130.14 | 857.46 K | $9.16 B |
| 10/15/2026 | $130.45 | $131.56 (0.85%) | $131.64 | $126.88 | 2.95 M | $9.23 B |
| 10/14/2026 | $131.53 | $130.03 (-1.14%) | $131.53 | $128.79 | 509.03 K | $9.12 B |
| 10/13/2026 | $132.44 | $130.97 (-1.11%) | $134.00 | $130.68 | 541.00 K | $9.19 B |
| 10/12/2026 | $130.66 | $131.28 (0.47%) | $131.73 | $130.09 | 673.90 K | $9.21 B |
| 10/09/2026 | $131.72 | $129.71 (-1.53%) | $133.06 | $128.73 | 478.33 K | $9.10 B |
| 10/08/2026 | $129.81 | $133.06 (2.5%) | $133.82 | $129.66 | 719.64 K | $9.34 B |
| 10/07/2026 | $132.36 | $130.30 (-1.56%) | $132.77 | $129.30 | 581.61 K | $9.14 B |
| 10/06/2026 | $134.83 | $132.91 (-1.42%) | $135.55 | $132.00 | 677.30 K | $9.33 B |
| 10/05/2026 | $130.81 | $133.85 (2.32%) | $135.22 | $130.81 | 517.90 K | $9.39 B |
| 10/02/2026 | $130.11 | $131.53 (1.09%) | $132.65 | $128.37 | 673.90 K | $9.23 B |
| 10/01/2026 | $128.28 | $129.48 (0.94%) | $129.82 | $126.14 | 617.51 K | $9.08 B |
| 09/30/2026 | $131.62 | $129.32 (-1.75%) | $132.41 | $129.11 | 521.40 K | $9.07 B |
| 09/29/2026 | $131.34 | $131.34 (0%) | $131.89 | $129.96 | 724.10 K | $9.22 B |
| 09/28/2026 | $133.37 | $131.81 (-1.17%) | $134.59 | $131.19 | 946.55 K | $9.25 B |
| 09/25/2026 | $130.77 | $133.12 (1.8%) | $133.89 | $129.50 | 678.30 K | $9.34 B |
| 09/24/2026 | $129.87 | $130.15 (0.22%) | $131.31 | $128.58 | 556.92 K | $9.13 B |
| 09/23/2026 | $128.22 | $129.73 (1.18%) | $131.13 | $128.22 | 614.61 K | $9.10 B |
| 09/22/2026 | $132.34 | $129.57 (-2.09%) | $132.34 | $127.92 | 766.54 K | $9.09 B |
| 09/21/2026 | $131.34 | $131.87 (0.4%) | $134.00 | $131.34 | 1.07 M | $9.25 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 | $136.28 | 724.00 K | $9.70 B |
| 09/14/2026 | $139.54 | $138.78 (-0.54%) | $139.54 | $136.56 | 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 |
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.
