5 DAY PERFORMANCE
+6.47%
1 MONTH PERFORMANCE
-3.18%
3 MONTH PERFORMANCE
-1.75%
6 MONTH PERFORMANCE
+7.60%
YEAR-TO-DATE PERFORMANCE
+3.30%
1 YEAR PERFORMANCE
+45.98%
Jackson Financial Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $80.57 | $78.91 (-2.06%) | $81.53 | $78.65 | 586,123 | $6.08 B |
| 03/12/2025 | $83.64 | $80.54 (-3.71%) | $83.80 | $78.72 | 1.29 M | $6.17 B |
| 03/11/2025 | $80.75 | $81.14 (0.48%) | $83.33 | $79.35 | 935,042 | $6.22 B |
| 03/10/2025 | $81.61 | $81.19 (-0.51%) | $83.24 | $79.72 | 1.09 M | $6.22 B |
| 03/07/2025 | $82.28 | $84.48 (2.67%) | $85.05 | $80.80 | 799,400 | $6.47 B |
| 03/06/2025 | $85.53 | $83.32 (-2.58%) | $86.47 | $82.40 | 868,749 | $6.38 B |
| 03/05/2025 | $85.24 | $87.63 (2.8%) | $87.89 | $84.32 | 858,000 | $6.71 B |
| 03/04/2025 | $86.10 | $84.38 (-2%) | $87.54 | $81.93 | 1.10 M | $6.46 B |
| 03/03/2025 | $92.00 | $88.57 (-3.73%) | $94.14 | $87.82 | 1.41 M | $6.78 B |
| 02/28/2025 | $88.85 | $91.63 (3.13%) | $91.72 | $88.81 | 1.12 M | $7.02 B |
| 02/27/2025 | $87.94 | $88.71 (0.88%) | $90.16 | $87.78 | 799,500 | $6.80 B |
| 02/26/2025 | $85.51 | $87.13 (1.89%) | $88.70 | $85.51 | 828,235 | $6.67 B |
| 02/25/2025 | $84.35 | $84.87 (0.62%) | $86.30 | $83.25 | 928,538 | $6.50 B |
| 02/24/2025 | $82.68 | $83.62 (1.14%) | $85.32 | $82.19 | 997,000 | $6.41 B |
| 02/21/2025 | $87.08 | $81.70 (-6.18%) | $88.28 | $81.16 | 1.36 M | $6.26 B |
| 02/20/2025 | $96.39 | $85.39 (-11.41%) | $97.04 | $84.52 | 1.25 M | $6.54 B |
| 02/19/2025 | $95.84 | $93.58 (-2.36%) | $97.31 | $93.23 | 964,949 | $7.17 B |
| 02/18/2025 | $97.55 | $97.88 (0.34%) | $98.02 | $96.32 | 750,700 | $7.50 B |
| 02/14/2025 | $93.18 | $96.66 (3.73%) | $96.79 | $93.18 | 638,236 | $7.40 B |
| 02/13/2025 | $91.72 | $92.90 (1.29%) | $93.20 | $89.83 | 471,100 | $7.12 B |
| 02/12/2025 | $91.18 | $91.66 (0.53%) | $92.22 | $90.61 | 436,412 | $7.02 B |
| 02/11/2025 | $92.11 | $92.13 (0.02%) | $93.14 | $91.34 | 354,000 | $7.06 B |
| 02/10/2025 | $93.70 | $92.93 (-0.82%) | $93.99 | $91.32 | 429,210 | $7.12 B |
| 02/07/2025 | $93.10 | $93.27 (0.18%) | $93.83 | $91.96 | 463,200 | $7.14 B |
| 02/06/2025 | $92.75 | $92.70 (-0.05%) | $93.45 | $91.52 | 367,700 | $7.10 B |
| 02/05/2025 | $91.55 | $91.86 (0.34%) | $91.90 | $90.26 | 505,100 | $7.04 B |
| 02/04/2025 | $91.32 | $91.09 (-0.25%) | $92.52 | $90.68 | 455,600 | $6.98 B |
| 02/03/2025 | $90.98 | $90.79 (-0.21%) | $92.13 | $89.20 | 422,100 | $6.95 B |
| 01/31/2025 | $96.50 | $94.24 (-2.34%) | $97.38 | $93.43 | 501,326 | $7.22 B |
| 01/30/2025 | $97.76 | $96.75 (-1.03%) | $98.32 | $96.24 | 425,200 | $7.41 B |
| 01/29/2025 | $95.28 | $96.44 (1.22%) | $97.94 | $94.46 | 510,600 | $7.39 B |
| 01/28/2025 | $93.06 | $95.28 (2.39%) | $98.63 | $93.06 | 547,814 | $7.30 B |
| 01/27/2025 | $91.70 | $93.57 (2.04%) | $94.41 | $91.55 | 570,533 | $7.17 B |
| 01/24/2025 | $94.88 | $93.06 (-1.92%) | $95.82 | $92.61 | 478,728 | $7.13 B |
| 01/23/2025 | $95.27 | $95.22 (-0.05%) | $96.26 | $94.80 | 548,400 | $7.29 B |
| 01/22/2025 | $95.53 | $95.14 (-0.41%) | $96.27 | $94.76 | 418,621 | $7.29 B |
| 01/21/2025 | $93.50 | $95.69 (2.34%) | $96.38 | $93.03 | 680,408 | $7.33 B |
| 01/17/2025 | $93.82 | $92.58 (-1.32%) | $94.00 | $92.07 | 444,816 | $7.09 B |
| 01/16/2025 | $91.82 | $92.43 (0.66%) | $93.02 | $91.12 | 488,211 | $7.08 B |
| 01/15/2025 | $91.98 | $92.19 (0.23%) | $92.55 | $91.14 | 490,109 | $7.06 B |
| 01/14/2025 | $86.71 | $88.75 (2.35%) | $89.00 | $86.52 | 650,755 | $6.80 B |
| 01/13/2025 | $83.19 | $85.45 (2.72%) | $85.79 | $83.19 | 620,100 | $6.55 B |
| 01/10/2025 | $85.80 | $84.55 (-1.46%) | $86.46 | $83.41 | 622,330 | $6.48 B |
| 01/08/2025 | $89.27 | $88.61 (-0.74%) | $90.51 | $87.55 | 696,800 | $6.79 B |
| 01/07/2025 | $90.29 | $89.86 (-0.48%) | $90.72 | $88.10 | 642,500 | $6.88 B |
| 01/06/2025 | $90.02 | $89.95 (-0.08%) | $91.89 | $89.00 | 613,500 | $6.89 B |
| 01/03/2025 | $88.49 | $89.36 (0.98%) | $89.43 | $87.82 | 471,300 | $6.84 B |
| 01/02/2025 | $87.98 | $87.77 (-0.24%) | $89.52 | $87.48 | 593,000 | $6.72 B |
| 12/31/2024 | $87.05 | $87.08 (0.03%) | $88.22 | $86.74 | 413,643 | $6.67 B |
| 12/30/2024 | $86.50 | $86.72 (0.25%) | $87.71 | $85.55 | 246,258 | $6.64 B |
| 12/27/2024 | $88.70 | $88.02 (-0.77%) | $89.68 | $87.05 | 275,429 | $6.74 B |
| 12/26/2024 | $88.70 | $89.85 (1.3%) | $90.24 | $88.53 | 268,255 | $6.88 B |
| 12/24/2024 | $89.09 | $89.50 (0.46%) | $89.84 | $88.63 | 184,714 | $6.86 B |
| 12/23/2024 | $87.72 | $89.10 (1.57%) | $89.18 | $87.26 | 341,200 | $6.83 B |
| 12/20/2024 | $84.55 | $88.28 (4.41%) | $89.57 | $84.55 | 1.96 M | $6.76 B |
| 12/19/2024 | $87.10 | $86.33 (-0.88%) | $88.00 | $86.09 | 655,700 | $6.61 B |
| 12/18/2024 | $91.13 | $84.91 (-6.83%) | $91.45 | $84.00 | 885,983 | $6.50 B |
| 12/17/2024 | $91.16 | $90.37 (-0.87%) | $92.26 | $90.31 | 997,000 | $6.92 B |
| 12/16/2024 | $91.65 | $92.45 (0.87%) | $92.67 | $90.55 | 816,400 | $7.08 B |
| 12/13/2024 | $93.12 | $91.55 (-1.69%) | $93.68 | $90.85 | 571,656 | $7.01 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.
