5 DAY PERFORMANCE
+2.84%
1 MONTH PERFORMANCE
+8.28%
3 MONTH PERFORMANCE
+19.11%
6 MONTH PERFORMANCE
+32.08%
YEAR-TO-DATE PERFORMANCE
+9.30%
1 YEAR PERFORMANCE
+20.87%
Jackson Financial Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $116.25 | $116.62 (0.31%) | $118.55 | $116.00 | 75.95 K | |
| 01/28/2026 | $115.50 | $115.98 (0.42%) | $116.88 | $115.24 | 397.04 K | $8.13 B |
| 01/27/2026 | $114.51 | $115.32 (0.71%) | $115.88 | $113.62 | 418.00 K | $8.08 B |
| 01/26/2026 | $113.33 | $114.23 (0.79%) | $115.27 | $112.90 | 338.60 K | $8.01 B |
| 01/23/2026 | $115.37 | $113.35 (-1.75%) | $115.55 | $112.10 | 406.30 K | $7.94 B |
| 01/22/2026 | $114.80 | $116.10 (1.13%) | $117.46 | $114.80 | 661.10 K | $8.14 B |
| 01/21/2026 | $110.23 | $114.25 (3.65%) | $114.61 | $110.23 | 455.40 K | $8.01 B |
| 01/20/2026 | $111.27 | $110.41 (-0.77%) | $114.26 | $110.12 | 544.64 K | $7.74 B |
| 01/16/2026 | $114.38 | $113.54 (-0.73%) | $115.94 | $113.37 | 545.40 K | $7.96 B |
| 01/15/2026 | $113.40 | $114.84 (1.27%) | $114.93 | $113.02 | 500.75 K | $8.05 B |
| 01/14/2026 | $112.91 | $112.80 (-0.1%) | $114.17 | $112.41 | 354.91 K | $7.91 B |
| 01/13/2026 | $115.56 | $112.78 (-2.41%) | $116.00 | $112.43 | 343.90 K | $7.90 B |
| 01/12/2026 | $114.73 | $115.33 (0.52%) | $116.22 | $114.09 | 476.94 K | $8.08 B |
| 01/09/2026 | $116.73 | $117.36 (0.54%) | $118.18 | $115.84 | 400.63 K | $8.23 B |
| 01/08/2026 | $115.45 | $117.28 (1.59%) | $117.80 | $115.24 | 661.21 K | $8.22 B |
| 01/07/2026 | $112.77 | $115.00 (1.98%) | $115.37 | $112.48 | 573.50 K | $8.06 B |
| 01/06/2026 | $110.57 | $113.38 (2.54%) | $117.13 | $110.55 | 1.10 M | $7.95 B |
| 01/05/2026 | $106.53 | $109.71 (2.99%) | $111.07 | $106.53 | 511.10 K | $7.69 B |
| 01/02/2026 | $106.47 | $107.46 (0.93%) | $107.72 | $104.93 | 288.00 K | $7.53 B |
| 12/31/2025 | $107.90 | $106.65 (-1.16%) | $107.90 | $106.56 | 247.10 K | $7.47 B |
| 12/30/2025 | $107.72 | $107.56 (-0.15%) | $108.06 | $107.04 | 227.71 K | $7.54 B |
| 12/29/2025 | $108.25 | $107.66 (-0.55%) | $108.56 | $107.18 | 257.65 K | $7.55 B |
| 12/26/2025 | $108.50 | $108.21 (-0.27%) | $108.86 | $107.65 | 166.10 K | $7.58 B |
| 12/24/2025 | $107.86 | $108.50 (0.59%) | $109.16 | $107.20 | 183.90 K | $7.60 B |
| 12/23/2025 | $107.98 | $107.56 (-0.39%) | $108.61 | $107.46 | 330.02 K | $7.54 B |
| 12/22/2025 | $107.73 | $107.60 (-0.12%) | $109.00 | $106.95 | 334.30 K | $7.54 B |
| 12/19/2025 | $107.43 | $107.69 (0.24%) | $108.67 | $107.10 | 1.43 M | $7.55 B |
| 12/18/2025 | $107.38 | $107.44 (0.06%) | $108.37 | $106.61 | 464.00 K | $7.53 B |
| 12/17/2025 | $106.94 | $106.80 (-0.13%) | $107.95 | $105.89 | 678.70 K | $7.49 B |
| 12/16/2025 | $106.62 | $106.71 (0.08%) | $107.16 | $105.70 | 605.60 K | $7.48 B |
| 12/15/2025 | $106.48 | $106.19 (-0.27%) | $107.61 | $105.84 | 714.50 K | $7.44 B |
| 12/12/2025 | $106.81 | $105.82 (-0.93%) | $107.08 | $104.62 | 447.40 K | $7.42 B |
| 12/11/2025 | $104.15 | $105.90 (1.68%) | $106.72 | $103.59 | 512.73 K | $7.42 B |
| 12/10/2025 | $100.30 | $103.51 (3.2%) | $104.01 | $100.30 | 571.10 K | $7.25 B |
| 12/09/2025 | $99.53 | $100.66 (1.14%) | $101.55 | $98.96 | 351.25 K | $7.05 B |
| 12/08/2025 | $99.60 | $98.58 (-1.02%) | $99.67 | $98.35 | 530.03 K | $6.91 B |
| 12/05/2025 | $97.60 | $98.29 (0.71%) | $99.09 | $97.60 | 488.00 K | $6.89 B |
| 12/04/2025 | $99.08 | $98.15 (-0.94%) | $100.05 | $97.97 | 350.30 K | $6.88 B |
| 12/03/2025 | $97.65 | $99.97 (2.38%) | $100.32 | $97.48 | 526.45 K | $7.01 B |
| 12/02/2025 | $98.80 | $97.47 (-1.35%) | $98.95 | $97.36 | 469.84 K | $6.83 B |
| 12/01/2025 | $98.00 | $97.80 (-0.2%) | $99.10 | $97.67 | 523.90 K | $6.85 B |
| 11/28/2025 | $97.85 | $98.01 (0.16%) | $98.67 | $97.63 | 227.20 K | $6.87 B |
| 11/26/2025 | $96.91 | $97.85 (0.97%) | $99.29 | $96.52 | 699.90 K | $6.86 B |
| 11/25/2025 | $95.32 | $97.11 (1.88%) | $98.47 | $95.07 | 515.40 K | $6.81 B |
| 11/24/2025 | $93.68 | $94.61 (0.99%) | $95.72 | $93.59 | 1.22 M | $6.63 B |
| 11/21/2025 | $92.16 | $93.84 (1.82%) | $95.08 | $91.94 | 471.81 K | $6.58 B |
| 11/20/2025 | $93.40 | $91.82 (-1.69%) | $94.85 | $91.17 | 390.34 K | $6.44 B |
| 11/19/2025 | $91.65 | $92.61 (1.05%) | $93.14 | $91.46 | 402.12 K | $6.49 B |
| 11/18/2025 | $90.06 | $91.45 (1.54%) | $92.72 | $89.67 | 437.02 K | $6.41 B |
| 11/17/2025 | $93.19 | $90.62 (-2.76%) | $93.68 | $89.85 | 452.62 K | $6.35 B |
| 11/14/2025 | $93.89 | $94.47 (0.62%) | $95.06 | $93.00 | 419.62 K | $6.62 B |
| 11/13/2025 | $95.22 | $94.23 (-1.04%) | $96.37 | $93.89 | 486.20 K | $6.60 B |
| 11/12/2025 | $93.70 | $94.62 (0.98%) | $95.83 | $93.70 | 592.10 K | $6.63 B |
| 11/11/2025 | $93.39 | $93.54 (0.16%) | $95.04 | $92.76 | 426.60 K | $6.56 B |
| 11/10/2025 | $95.36 | $93.09 (-2.38%) | $95.46 | $92.86 | 498.97 K | $6.52 B |
| 11/07/2025 | $92.04 | $92.88 (0.91%) | $93.46 | $90.00 | 723.45 K | $6.51 B |
| 11/06/2025 | $94.89 | $92.13 (-2.91%) | $95.60 | $91.64 | 952.95 K | $6.46 B |
| 11/05/2025 | $100.01 | $93.66 (-6.35%) | $100.01 | $93.31 | 949.32 K | $6.56 B |
| 11/04/2025 | $98.35 | $100.55 (2.24%) | $101.02 | $97.90 | 728.91 K | $7.05 B |
| 11/03/2025 | $99.94 | $99.63 (-0.31%) | $100.43 | $97.85 | 506.20 K | $6.98 B |
| 10/31/2025 | $97.84 | $100.81 (3.04%) | $102.09 | $97.38 | 643.62 K | $7.24 B |
| 10/30/2025 | $97.37 | $98.59 (1.25%) | $99.84 | $96.79 | 587.42 K | $7.08 B |
| 10/29/2025 | $97.80 | $97.87 (0.07%) | $99.83 | $96.94 | 524.60 K | $7.03 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.
