5 DAY PERFORMANCE
+0.65%
1 MONTH PERFORMANCE
-12.27%
3 MONTH PERFORMANCE
-21.68%
6 MONTH PERFORMANCE
-26.45%
YEAR-TO-DATE PERFORMANCE
-16.73%
1 YEAR PERFORMANCE
+12.61%
Jackson Financial Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $71.27 | $72.50 (1.73%) | $73.33 | $71.27 | 551,009 | $5.55 B |
| 04/16/2025 | $72.33 | $71.64 (-0.95%) | $73.46 | $70.90 | 815,190 | $5.49 B |
| 04/15/2025 | $73.37 | $72.87 (-0.68%) | $75.11 | $72.44 | 902,715 | $5.58 B |
| 04/14/2025 | $74.17 | $72.87 (-1.75%) | $74.45 | $71.71 | 849,700 | $5.58 B |
| 04/11/2025 | $70.50 | $72.04 (2.18%) | $72.29 | $68.74 | 828,924 | $5.52 B |
| 04/10/2025 | $75.16 | $71.15 (-5.34%) | $75.16 | $69.87 | 1.06 M | $5.45 B |
| 04/09/2025 | $68.54 | $77.57 (13.17%) | $78.94 | $66.75 | 1.46 M | $5.94 B |
| 04/08/2025 | $75.20 | $70.55 (-6.18%) | $76.35 | $68.92 | 1.03 M | $5.40 B |
| 04/07/2025 | $66.38 | $71.18 (7.23%) | $74.40 | $64.70 | 1.35 M | $5.45 B |
| 04/04/2025 | $71.75 | $70.35 (-1.95%) | $71.97 | $65.90 | 1.68 M | $5.39 B |
| 04/03/2025 | $80.38 | $76.00 (-5.45%) | $81.50 | $75.88 | 1.18 M | $5.82 B |
| 04/02/2025 | $83.05 | $87.18 (4.97%) | $87.33 | $83.05 | 806,433 | $6.68 B |
| 04/01/2025 | $83.64 | $84.48 (1%) | $84.93 | $82.44 | 954,520 | $6.47 B |
| 03/31/2025 | $80.74 | $83.78 (3.77%) | $84.84 | $80.55 | 1.01 M | $6.42 B |
| 03/28/2025 | $85.00 | $83.13 (-2.2%) | $86.24 | $82.18 | 713,400 | $6.37 B |
| 03/27/2025 | $87.48 | $85.74 (-1.99%) | $87.48 | $85.17 | 786,735 | $6.57 B |
| 03/26/2025 | $89.17 | $87.65 (-1.7%) | $90.33 | $87.04 | 660,800 | $6.71 B |
| 03/25/2025 | $88.81 | $88.67 (-0.16%) | $90.30 | $88.38 | 905,600 | $6.79 B |
| 03/24/2025 | $85.91 | $88.41 (2.91%) | $88.85 | $84.67 | 1.05 M | $6.77 B |
| 03/21/2025 | $82.72 | $85.58 (3.46%) | $85.88 | $82.43 | 8.56 M | $6.56 B |
| 03/20/2025 | $82.96 | $84.29 (1.6%) | $85.63 | $82.96 | 1.33 M | $6.46 B |
| 03/19/2025 | $83.14 | $84.14 (1.2%) | $84.99 | $82.09 | 1.32 M | $6.45 B |
| 03/18/2025 | $83.15 | $82.65 (-0.6%) | $84.09 | $81.57 | 891,047 | $6.33 B |
| 03/17/2025 | $80.48 | $83.36 (3.58%) | $83.57 | $79.33 | 1.70 M | $6.39 B |
| 03/14/2025 | $80.88 | $82.76 (2.32%) | $82.91 | $79.93 | 755,945 | $6.34 B |
| 03/13/2025 | $80.57 | $79.36 (-1.5%) | $81.69 | $78.65 | 1.01 M | $6.08 B |
| 03/12/2025 | $83.64 | $80.54 (-3.71%) | $83.80 | $78.72 | 1.29 M | $6.17 B |
| 03/11/2025 | $80.75 | $81.14 (0.48%) | $83.33 | $79.35 | 935,042 | $6.22 B |
| 03/10/2025 | $81.61 | $81.19 (-0.51%) | $83.24 | $79.72 | 1.09 M | $6.22 B |
| 03/07/2025 | $82.28 | $84.48 (2.67%) | $85.05 | $80.80 | 799,400 | $6.47 B |
| 03/06/2025 | $85.53 | $83.32 (-2.58%) | $86.47 | $82.40 | 868,749 | $6.38 B |
| 03/05/2025 | $85.24 | $87.63 (2.8%) | $87.89 | $84.32 | 858,000 | $6.71 B |
| 03/04/2025 | $86.10 | $84.38 (-2%) | $87.54 | $81.93 | 1.10 M | $6.46 B |
| 03/03/2025 | $92.00 | $88.57 (-3.73%) | $94.14 | $87.82 | 1.41 M | $6.78 B |
| 02/28/2025 | $88.85 | $91.63 (3.13%) | $91.72 | $88.81 | 1.12 M | $7.02 B |
| 02/27/2025 | $87.94 | $88.71 (0.88%) | $90.16 | $87.78 | 799,500 | $6.80 B |
| 02/26/2025 | $85.51 | $87.13 (1.89%) | $88.70 | $85.51 | 828,235 | $6.67 B |
| 02/25/2025 | $84.35 | $84.87 (0.62%) | $86.30 | $83.25 | 928,538 | $6.50 B |
| 02/24/2025 | $82.68 | $83.62 (1.14%) | $85.32 | $82.19 | 997,000 | $6.41 B |
| 02/21/2025 | $87.08 | $81.70 (-6.18%) | $88.28 | $81.16 | 1.36 M | $6.26 B |
| 02/20/2025 | $96.39 | $85.39 (-11.41%) | $97.04 | $84.52 | 1.25 M | $6.54 B |
| 02/19/2025 | $95.84 | $93.58 (-2.36%) | $97.31 | $93.23 | 964,949 | $7.17 B |
| 02/18/2025 | $97.55 | $97.88 (0.34%) | $98.02 | $96.32 | 750,700 | $7.50 B |
| 02/14/2025 | $93.18 | $96.66 (3.73%) | $96.79 | $93.18 | 638,236 | $7.40 B |
| 02/13/2025 | $91.72 | $92.90 (1.29%) | $93.20 | $89.83 | 471,100 | $7.12 B |
| 02/12/2025 | $91.18 | $91.66 (0.53%) | $92.22 | $90.61 | 436,412 | $7.02 B |
| 02/11/2025 | $92.11 | $92.13 (0.02%) | $93.14 | $91.34 | 354,000 | $7.06 B |
| 02/10/2025 | $93.70 | $92.93 (-0.82%) | $93.99 | $91.32 | 429,210 | $7.12 B |
| 02/07/2025 | $93.10 | $93.27 (0.18%) | $93.83 | $91.96 | 463,200 | $7.14 B |
| 02/06/2025 | $92.75 | $92.70 (-0.05%) | $93.45 | $91.52 | 367,700 | $7.10 B |
| 02/05/2025 | $91.55 | $91.86 (0.34%) | $91.90 | $90.26 | 505,100 | $7.04 B |
| 02/04/2025 | $91.32 | $91.09 (-0.25%) | $92.52 | $90.68 | 455,600 | $6.98 B |
| 02/03/2025 | $90.98 | $90.79 (-0.21%) | $92.13 | $89.20 | 422,100 | $6.95 B |
| 01/31/2025 | $96.50 | $94.24 (-2.34%) | $97.38 | $93.43 | 501,326 | $7.22 B |
| 01/30/2025 | $97.76 | $96.75 (-1.03%) | $98.32 | $96.24 | 425,200 | $7.41 B |
| 01/29/2025 | $95.28 | $96.44 (1.22%) | $97.94 | $94.46 | 510,600 | $7.39 B |
| 01/28/2025 | $93.06 | $95.28 (2.39%) | $98.63 | $93.06 | 547,814 | $7.30 B |
| 01/27/2025 | $91.70 | $93.57 (2.04%) | $94.41 | $91.55 | 570,533 | $7.17 B |
| 01/24/2025 | $94.88 | $93.06 (-1.92%) | $95.82 | $92.61 | 478,728 | $7.13 B |
| 01/23/2025 | $95.27 | $95.22 (-0.05%) | $96.26 | $94.80 | 548,400 | $7.29 B |
| 01/22/2025 | $95.53 | $95.14 (-0.41%) | $96.27 | $94.76 | 418,621 | $7.29 B |
| 01/21/2025 | $93.50 | $95.69 (2.34%) | $96.38 | $93.03 | 680,408 | $7.33 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.
