5 DAY PERFORMANCE
+4.98%
1 MONTH PERFORMANCE
-3.05%
3 MONTH PERFORMANCE
-10.31%
6 MONTH PERFORMANCE
+9.50%
YEAR-TO-DATE PERFORMANCE
+1.93%
1 YEAR PERFORMANCE
+77.84%
Jackson Financial Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $86.71 | $88.75 (2.35%) | $89.00 | $86.52 | 650,699 | $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 |
| 12/12/2024 | $90.58 | $91.71 (1.25%) | $92.85 | $90.48 | 727,503 | $7.02 B |
| 12/11/2024 | $90.94 | $90.60 (-0.37%) | $91.23 | $89.29 | 948,700 | $6.94 B |
| 12/10/2024 | $94.30 | $89.88 (-4.69%) | $94.50 | $89.87 | 751,090 | $6.88 B |
| 12/09/2024 | $98.64 | $94.32 (-4.38%) | $98.85 | $94.30 | 717,800 | $7.22 B |
| 12/06/2024 | $98.76 | $97.85 (-0.92%) | $98.76 | $96.60 | 795,135 | $7.50 B |
| 12/05/2024 | $98.72 | $98.18 (-0.55%) | $99.28 | $96.33 | 703,900 | $7.52 B |
| 12/04/2024 | $99.66 | $99.62 (-0.04%) | $100.17 | $98.67 | 538,700 | $7.63 B |
| 12/03/2024 | $101.63 | $98.98 (-2.61%) | $101.70 | $98.44 | 399,435 | $7.58 B |
| 12/02/2024 | $101.66 | $100.38 (-1.26%) | $101.94 | $99.95 | 720,942 | $7.69 B |
| 11/29/2024 | $101.93 | $100.19 (-1.71%) | $102.22 | $100.05 | 336,900 | $7.67 B |
| 11/27/2024 | $102.43 | $100.13 (-2.25%) | $103.43 | $99.85 | 903,847 | $7.67 B |
| 11/26/2024 | $102.17 | $102.43 (0.25%) | $102.69 | $100.30 | 422,838 | $7.85 B |
| 11/25/2024 | $103.00 | $103.21 (0.2%) | $103.66 | $101.66 | 927,000 | $7.91 B |
| 11/22/2024 | $98.82 | $101.88 (3.1%) | $102.08 | $98.81 | 717,025 | $7.80 B |
| 11/21/2024 | $99.56 | $98.89 (-0.67%) | $99.98 | $97.09 | 619,797 | $7.57 B |
| 11/20/2024 | $98.76 | $98.54 (-0.22%) | $100.11 | $97.51 | 548,903 | $7.55 B |
| 11/19/2024 | $98.81 | $99.46 (0.66%) | $100.04 | $98.16 | 590,826 | $7.62 B |
| 11/18/2024 | $100.17 | $100.84 (0.67%) | $101.60 | $100.07 | 528,000 | $7.72 B |
| 11/15/2024 | $100.58 | $100.63 (0.05%) | $101.47 | $98.95 | 924,700 | $7.71 B |
| 11/14/2024 | $107.12 | $100.49 (-6.19%) | $108.35 | $98.90 | 1.10 M | $7.70 B |
| 11/13/2024 | $110.39 | $108.20 (-1.98%) | $112.27 | $108.04 | 642,200 | $8.29 B |
| 11/12/2024 | $113.25 | $109.96 (-2.91%) | $114.46 | $109.56 | 657,405 | $8.42 B |
| 11/11/2024 | $111.07 | $113.29 (2%) | $115.22 | $110.41 | 775,849 | $8.68 B |
| 11/08/2024 | $110.49 | $108.29 (-1.99%) | $111.50 | $106.83 | 703,128 | $8.29 B |
| 11/07/2024 | $110.51 | $110.99 (0.43%) | $114.02 | $107.50 | 1.13 M | $8.50 B |
| 11/06/2024 | $108.72 | $113.74 (4.62%) | $115.09 | $108.72 | 1.90 M | $8.71 B |
| 11/05/2024 | $98.69 | $100.41 (1.74%) | $101.17 | $98.69 | 523,777 | $7.69 B |
| 11/04/2024 | $98.30 | $98.20 (-0.1%) | $99.31 | $97.59 | 612,117 | $7.52 B |
| 11/01/2024 | $100.47 | $98.32 (-2.14%) | $101.46 | $98.09 | 526,807 | $7.53 B |
| 10/31/2024 | $102.29 | $99.95 (-2.29%) | $102.36 | $99.92 | 613,111 | $7.66 B |
| 10/30/2024 | $101.24 | $102.77 (1.51%) | $104.05 | $101.24 | 515,373 | $7.87 B |
| 10/29/2024 | $100.70 | $101.97 (1.26%) | $102.37 | $100.27 | 1.09 M | $7.81 B |
| 10/28/2024 | $98.97 | $101.36 (2.41%) | $102.24 | $98.56 | 616,024 | $7.76 B |
| 10/25/2024 | $100.38 | $98.25 (-2.12%) | $100.87 | $97.36 | 481,487 | $7.53 B |
| 10/24/2024 | $98.49 | $99.48 (1.01%) | $99.48 | $97.14 | 495,824 | $7.62 B |
| 10/23/2024 | $98.22 | $97.69 (-0.54%) | $99.20 | $96.43 | 387,200 | $7.48 B |
| 10/22/2024 | $96.93 | $98.95 (2.08%) | $99.05 | $96.42 | 407,900 | $7.58 B |
| 10/21/2024 | $98.69 | $97.41 (-1.3%) | $98.69 | $96.72 | 537,015 | $7.46 B |
| 10/18/2024 | $100.50 | $98.58 (-1.91%) | $100.50 | $98.13 | 541,600 | $7.55 B |
| 10/17/2024 | $100.70 | $100.44 (-0.26%) | $101.73 | $100.01 | 629,069 | $7.69 B |
| 10/16/2024 | $100.70 | $99.98 (-0.72%) | $100.78 | $99.24 | 670,800 | $7.66 B |
| 10/15/2024 | $99.47 | $98.96 (-0.51%) | $100.78 | $98.61 | 926,987 | $7.58 B |