-
5 DAY PERFORMANCE
+4.87% -
1 MONTH PERFORMANCE
-6.75% -
3 MONTH PERFORMANCE
+20.77% -
6 MONTH PERFORMANCE
+36.06% -
YEAR-TO-DATE PERFORMANCE
+63.22% -
1 YEAR PERFORMANCE
+107.22%
Jackson Financial Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/13/2024 | $83.00 | $83.60 (0.72%) | $84.43 | $82.74 | 673,137 | $6.40 B |
| 09/12/2024 | $80.18 | $82.28 (2.62%) | $82.31 | $79.91 | 531,735 | $6.30 B |
| 09/11/2024 | $78.58 | $79.69 (1.41%) | $79.96 | $77.42 | 537,600 | $6.10 B |
| 09/10/2024 | $80.97 | $79.18 (-2.21%) | $80.98 | $77.77 | 644,100 | $6.07 B |
| 09/09/2024 | $81.73 | $80.57 (-1.42%) | $82.70 | $80.56 | 725,800 | $6.17 B |
| 09/06/2024 | $86.23 | $81.20 (-5.83%) | $87.06 | $80.95 | 741,539 | $6.22 B |
| 09/05/2024 | $84.74 | $84.86 (0.14%) | $86.15 | $84.47 | 555,346 | $6.50 B |
| 09/04/2024 | $86.00 | $84.45 (-1.8%) | $86.18 | $84.00 | 398,529 | $6.47 B |
| 09/03/2024 | $88.53 | $85.67 (-3.23%) | $88.71 | $84.90 | 669,600 | $6.56 B |
| 08/30/2024 | $88.09 | $89.97 (2.13%) | $90.10 | $87.72 | 673,184 | $6.89 B |
| 08/29/2024 | $86.89 | $87.25 (0.41%) | $88.16 | $85.93 | 455,316 | $6.68 B |
| 08/28/2024 | $85.78 | $86.19 (0.48%) | $86.85 | $85.41 | 568,417 | $6.60 B |
| 08/27/2024 | $85.19 | $86.37 (1.39%) | $87.46 | $84.80 | 485,548 | $6.62 B |
| 08/26/2024 | $87.83 | $85.65 (-2.48%) | $88.00 | $85.58 | 442,100 | $6.56 B |
| 08/23/2024 | $84.55 | $87.16 (3.09%) | $87.33 | $83.86 | 736,396 | $6.68 B |
| 08/22/2024 | $83.41 | $84.03 (0.74%) | $84.80 | $82.68 | 799,906 | $6.44 B |
| 08/21/2024 | $84.60 | $83.41 (-1.41%) | $84.96 | $83.06 | 755,100 | $6.39 B |
| 08/20/2024 | $88.28 | $84.32 (-4.49%) | $88.58 | $84.21 | 591,362 | $6.46 B |
| 08/19/2024 | $89.64 | $88.65 (-1.1%) | $89.64 | $88.02 | 447,000 | $6.79 B |
| 08/16/2024 | $87.53 | $89.62 (2.39%) | $89.81 | $87.25 | 952,527 | $6.86 B |
| 08/15/2024 | $87.65 | $87.48 (-0.19%) | $88.15 | $86.52 | 557,539 | $6.70 B |
| 08/14/2024 | $85.10 | $84.70 (-0.47%) | $85.86 | $84.28 | 588,231 | $6.49 B |
| 08/13/2024 | $82.52 | $84.84 (2.81%) | $84.89 | $82.49 | 644,200 | $6.50 B |
| 08/12/2024 | $82.98 | $81.82 (-1.4%) | $84.13 | $81.52 | 636,531 | $6.27 B |
| 08/09/2024 | $81.29 | $82.58 (1.59%) | $82.93 | $80.01 | 844,500 | $6.33 B |
| 08/08/2024 | $79.44 | $81.85 (3.03%) | $83.85 | $79.04 | 1.19 M | $6.39 B |
| 08/07/2024 | $75.33 | $74.45 (-1.17%) | $76.42 | $73.39 | 1.36 M | $5.81 B |
| 08/06/2024 | $69.43 | $73.82 (6.32%) | $74.25 | $69.12 | 1.39 M | $5.76 B |
| 08/05/2024 | $70.87 | $69.10 (-2.5%) | $71.35 | $66.53 | 1.81 M | $5.39 B |
| 08/02/2024 | $81.74 | $76.14 (-6.85%) | $81.74 | $75.56 | 1.19 M | $5.94 B |
| 08/01/2024 | $88.50 | $84.88 (-4.09%) | $88.82 | $83.34 | 726,500 | $6.63 B |
| 07/31/2024 | $88.50 | $88.06 (-0.5%) | $89.63 | $87.00 | 547,927 | $6.87 B |
| 07/30/2024 | $87.92 | $87.75 (-0.19%) | $89.25 | $87.31 | 546,619 | $6.85 B |
| 07/29/2024 | $88.29 | $87.18 (-1.26%) | $88.70 | $86.68 | 623,208 | $6.81 B |
| 07/26/2024 | $86.80 | $87.84 (1.2%) | $88.12 | $86.14 | 689,303 | $6.86 B |
| 07/25/2024 | $83.71 | $85.31 (1.91%) | $86.81 | $83.60 | 1.01 M | $6.66 B |
| 07/24/2024 | $84.97 | $83.31 (-1.95%) | $86.09 | $83.27 | 616,707 | $6.50 B |
| 07/23/2024 | $83.80 | $85.50 (2.03%) | $86.08 | $83.12 | 794,012 | $6.67 B |
| 07/22/2024 | $82.70 | $84.10 (1.69%) | $84.36 | $81.79 | 606,937 | $6.56 B |
| 07/19/2024 | $82.17 | $82.29 (0.15%) | $83.11 | $81.63 | 505,434 | $6.42 B |
| 07/18/2024 | $83.04 | $82.15 (-1.07%) | $85.41 | $81.71 | 604,000 | $6.41 B |
| 07/17/2024 | $82.16 | $83.06 (1.1%) | $84.08 | $81.96 | 793,132 | $6.48 B |
| 07/16/2024 | $81.59 | $83.05 (1.79%) | $83.91 | $80.93 | 951,712 | $6.48 B |
| 07/15/2024 | $78.87 | $81.06 (2.78%) | $82.13 | $78.12 | 1.16 M | $6.33 B |
| 07/12/2024 | $77.78 | $77.92 (0.18%) | $79.19 | $77.22 | 518,221 | $6.08 B |
| 07/11/2024 | $78.32 | $77.69 (-0.8%) | $78.96 | $77.42 | 727,242 | $6.06 B |
| 07/10/2024 | $74.73 | $76.88 (2.88%) | $76.89 | $74.27 | 549,148 | $6.00 B |
| 07/09/2024 | $72.69 | $73.57 (1.21%) | $74.72 | $71.87 | 548,407 | $5.74 B |
| 07/08/2024 | $74.20 | $73.25 (-1.28%) | $75.08 | $72.95 | 656,773 | $5.72 B |
| 07/05/2024 | $75.35 | $73.84 (-2%) | $75.45 | $73.18 | 529,720 | $5.76 B |
| 07/03/2024 | $75.96 | $75.34 (-0.82%) | $76.42 | $75.22 | 307,200 | $5.88 B |
| 07/02/2024 | $74.51 | $75.48 (1.3%) | $75.65 | $74.49 | 444,007 | $5.89 B |
| 07/01/2024 | $74.88 | $74.99 (0.15%) | $75.67 | $73.71 | 479,900 | $5.85 B |
| 06/28/2024 | $74.32 | $74.26 (-0.08%) | $76.26 | $73.79 | 945,000 | $5.80 B |
| 06/27/2024 | $72.76 | $73.24 (0.66%) | $73.35 | $71.94 | 472,500 | $5.72 B |
| 06/26/2024 | $72.91 | $72.84 (-0.1%) | $73.32 | $72.36 | 624,109 | $5.69 B |
| 06/25/2024 | $73.21 | $73.32 (0.15%) | $73.80 | $72.78 | 522,200 | $5.72 B |
| 06/24/2024 | $72.63 | $73.45 (1.13%) | $74.49 | $72.28 | 633,500 | $5.73 B |
| 06/21/2024 | $72.29 | $72.59 (0.42%) | $72.65 | $71.65 | 3.17 M | $5.67 B |
| 06/20/2024 | $71.56 | $72.57 (1.41%) | $72.69 | $71.35 | 707,600 | $5.66 B |
| 06/18/2024 | $71.21 | $71.47 (0.37%) | $72.74 | $70.92 | 674,600 | $5.58 B |
| 06/17/2024 | $69.20 | $71.37 (3.14%) | $71.44 | $68.51 | 741,317 | $5.57 B |