5 DAY PERFORMANCE
+0.86%
1 MONTH PERFORMANCE
+1.47%
3 MONTH PERFORMANCE
-9.61%
6 MONTH PERFORMANCE
-17.49%
YEAR-TO-DATE PERFORMANCE
-4.89%
1 YEAR PERFORMANCE
+8.96%
Jackson Financial Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $82.41 | $82.69 (0.33%) | $82.87 | $80.90 | 348.65 K | $6.05 B |
| 05/30/2025 | $81.87 | $81.91 (0.05%) | $82.44 | $80.82 | 950.02 K | $6.02 B |
| 05/29/2025 | $82.84 | $82.81 (-0.04%) | $83.04 | $81.76 | 482.80 K | $6.08 B |
| 05/28/2025 | $84.30 | $82.11 (-2.6%) | $84.30 | $82.05 | 408.10 K | $6.03 B |
| 05/27/2025 | $82.23 | $84.18 (2.37%) | $84.20 | $81.39 | 643.70 K | $6.18 B |
| 05/23/2025 | $78.83 | $80.92 (2.65%) | $81.11 | $78.76 | 586.70 K | $5.95 B |
| 05/22/2025 | $81.67 | $81.26 (-0.5%) | $81.79 | $80.74 | 636.70 K | $5.97 B |
| 05/21/2025 | $83.80 | $81.38 (-2.89%) | $84.27 | $81.32 | 802.30 K | $5.98 B |
| 05/20/2025 | $85.09 | $85.04 (-0.06%) | $86.10 | $84.75 | 615.73 K | $6.25 B |
| 05/19/2025 | $83.78 | $85.30 (1.81%) | $85.61 | $82.99 | 503.40 K | $6.27 B |
| 05/16/2025 | $85.33 | $85.22 (-0.13%) | $85.79 | $84.94 | 750.72 K | $6.26 B |
| 05/15/2025 | $85.51 | $85.20 (-0.36%) | $86.16 | $84.55 | 539.90 K | $6.26 B |
| 05/14/2025 | $88.67 | $86.19 (-2.8%) | $89.83 | $86.15 | 764.10 K | $6.33 B |
| 05/13/2025 | $88.46 | $89.23 (0.87%) | $90.12 | $87.62 | 511.70 K | $6.56 B |
| 05/12/2025 | $89.40 | $87.16 (-2.51%) | $89.95 | $86.38 | 591.04 K | $6.40 B |
| 05/09/2025 | $84.96 | $84.41 (-0.65%) | $85.82 | $83.79 | 609.04 K | $6.20 B |
| 05/08/2025 | $85.34 | $84.84 (-0.59%) | $87.60 | $84.36 | 785.70 K | $6.23 B |
| 05/07/2025 | $82.63 | $83.07 (0.53%) | $83.35 | $81.77 | 992.94 K | $6.10 B |
| 05/06/2025 | $79.55 | $81.79 (2.82%) | $82.29 | $79.50 | 442.60 K | $6.01 B |
| 05/05/2025 | $79.95 | $81.24 (1.61%) | $81.84 | $79.80 | 638.20 K | $5.97 B |
| 05/02/2025 | $79.06 | $81.62 (3.24%) | $81.91 | $78.96 | 490.72 K | $6.00 B |
| 05/01/2025 | $78.71 | $77.84 (-1.11%) | $79.22 | $77.58 | 545.40 K | $5.72 B |
| 04/30/2025 | $76.75 | $77.91 (1.51%) | $78.17 | $75.16 | 576.80 K | $5.72 B |
| 04/29/2025 | $77.06 | $79.32 (2.93%) | $79.55 | $76.76 | 585.11 K | $5.83 B |
| 04/28/2025 | $76.84 | $77.87 (1.34%) | $78.90 | $76.84 | 628.40 K | $5.72 B |
| 04/25/2025 | $76.30 | $76.76 (0.6%) | $77.35 | $75.89 | 376.47 K | $5.64 B |
| 04/24/2025 | $74.75 | $76.38 (2.18%) | $76.83 | $73.97 | 611.44 K | $5.61 B |
| 04/23/2025 | $75.67 | $74.40 (-1.68%) | $78.24 | $74.33 | 585.20 K | $5.47 B |
| 04/22/2025 | $72.24 | $72.76 (0.72%) | $73.33 | $71.44 | 527.01 K | $5.35 B |
| 04/21/2025 | $71.90 | $70.51 (-1.93%) | $72.45 | $69.84 | 536.44 K | $5.18 B |
| 04/17/2025 | $71.27 | $72.50 (1.73%) | $73.33 | $71.27 | 551.61 K | $5.33 B |
| 04/16/2025 | $72.33 | $71.64 (-0.95%) | $73.46 | $70.90 | 815.19 K | $5.26 B |
| 04/15/2025 | $73.37 | $72.87 (-0.68%) | $75.11 | $72.44 | 902.72 K | $5.35 B |
| 04/14/2025 | $74.17 | $72.87 (-1.75%) | $74.45 | $71.71 | 849.70 K | $5.35 B |
| 04/11/2025 | $70.50 | $72.04 (2.18%) | $72.29 | $68.74 | 828.92 K | $5.29 B |
| 04/10/2025 | $75.16 | $71.15 (-5.34%) | $75.16 | $69.87 | 1.06 M | $5.23 B |
| 04/09/2025 | $68.54 | $77.57 (13.17%) | $78.94 | $66.75 | 1.46 M | $5.70 B |
| 04/08/2025 | $75.20 | $70.55 (-6.18%) | $76.35 | $68.92 | 1.03 M | $5.18 B |
| 04/07/2025 | $66.38 | $71.18 (7.23%) | $74.40 | $64.70 | 1.35 M | $5.23 B |
| 04/04/2025 | $71.75 | $70.35 (-1.95%) | $71.97 | $65.90 | 1.68 M | $5.17 B |
| 04/03/2025 | $80.38 | $76.00 (-5.45%) | $81.50 | $75.88 | 1.18 M | $5.58 B |
| 04/02/2025 | $83.05 | $87.18 (4.97%) | $87.33 | $83.05 | 806.43 K | $6.41 B |
| 04/01/2025 | $83.64 | $84.48 (1%) | $84.93 | $82.44 | 954.52 K | $6.21 B |
| 03/31/2025 | $80.74 | $83.78 (3.77%) | $84.84 | $80.55 | 1.01 M | $6.16 B |
| 03/28/2025 | $85.00 | $83.13 (-2.2%) | $86.24 | $82.18 | 713.40 K | $6.11 B |
| 03/27/2025 | $87.48 | $85.74 (-1.99%) | $87.48 | $85.17 | 786.74 K | $6.30 B |
| 03/26/2025 | $89.17 | $87.65 (-1.7%) | $90.33 | $87.04 | 660.80 K | $6.44 B |
| 03/25/2025 | $88.81 | $88.67 (-0.16%) | $90.30 | $88.38 | 905.60 K | $6.51 B |
| 03/24/2025 | $85.91 | $88.41 (2.91%) | $88.85 | $84.67 | 1.05 M | $6.50 B |
| 03/21/2025 | $82.72 | $85.58 (3.46%) | $85.88 | $82.43 | 8.56 M | $6.29 B |
| 03/20/2025 | $82.96 | $84.29 (1.6%) | $85.63 | $82.96 | 1.33 M | $6.19 B |
| 03/19/2025 | $83.14 | $84.14 (1.2%) | $84.99 | $82.09 | 1.32 M | $6.18 B |
| 03/18/2025 | $83.15 | $82.65 (-0.6%) | $84.09 | $81.57 | 891.05 K | $6.07 B |
| 03/17/2025 | $80.48 | $83.36 (3.58%) | $83.57 | $79.33 | 1.70 M | $6.12 B |
| 03/14/2025 | $80.88 | $82.76 (2.32%) | $82.91 | $79.93 | 755.95 K | $6.08 B |
| 03/13/2025 | $80.57 | $79.36 (-1.5%) | $81.69 | $78.65 | 1.01 M | $5.83 B |
| 03/12/2025 | $83.64 | $80.54 (-3.71%) | $83.80 | $78.72 | 1.29 M | $5.92 B |
| 03/11/2025 | $80.75 | $81.14 (0.48%) | $83.33 | $79.35 | 935.04 K | $5.96 B |
| 03/10/2025 | $81.61 | $81.19 (-0.51%) | $83.24 | $79.72 | 1.09 M | $5.96 B |
| 03/07/2025 | $82.28 | $84.48 (2.67%) | $85.05 | $80.80 | 799.40 K | $6.21 B |
| 03/06/2025 | $85.53 | $83.32 (-2.58%) | $86.47 | $82.40 | 868.75 K | $6.12 B |
| 03/05/2025 | $85.24 | $87.63 (2.8%) | $87.89 | $84.32 | 858.00 K | $6.44 B |
| 03/04/2025 | $86.10 | $84.38 (-2%) | $87.54 | $81.93 | 1.10 M | $6.20 B |
| 03/03/2025 | $92.00 | $88.57 (-3.73%) | $94.14 | $87.82 | 1.41 M | $6.51 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.
