5 DAY PERFORMANCE
-10.36%
1 MONTH PERFORMANCE
+0.30%
3 MONTH PERFORMANCE
-0.44%
6 MONTH PERFORMANCE
-8.42%
YEAR-TO-DATE PERFORMANCE
+2.78%
1 YEAR PERFORMANCE
+23.27%
Jackson Financial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $132.49 | $131.50 (-0.75%) | $132.68 | $131.35 | 80.56 K | |
| 08/06/2026 | $133.51 | $133.34 (-0.13%) | $135.60 | $132.41 | 504.16 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 |
| 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 |
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.
