5 DAY PERFORMANCE
+0.13%
1 MONTH PERFORMANCE
+4.78%
3 MONTH PERFORMANCE
+2.85%
6 MONTH PERFORMANCE
+20.04%
YEAR-TO-DATE PERFORMANCE
+12.70%
1 YEAR PERFORMANCE
-0.05%
Jackson Financial Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/28/2025 | $99.90 | $98.77 (-1.13%) | $101.09 | $98.35 | 369.61 K | $7.09 B |
| 10/27/2025 | $100.50 | $99.86 (-0.64%) | $101.25 | $99.26 | 428.82 K | $7.17 B |
| 10/24/2025 | $98.75 | $99.31 (0.57%) | $100.26 | $98.45 | 360.74 K | $7.13 B |
| 10/23/2025 | $96.81 | $97.74 (0.96%) | $98.37 | $96.77 | 267.84 K | $7.02 B |
| 10/22/2025 | $98.60 | $97.23 (-1.39%) | $99.10 | $96.27 | 296.20 K | $6.98 B |
| 10/21/2025 | $97.44 | $97.93 (0.5%) | $99.61 | $97.44 | 393.50 K | $7.03 B |
| 10/20/2025 | $96.75 | $97.85 (1.14%) | $98.14 | $96.47 | 308.20 K | $7.03 B |
| 10/17/2025 | $94.68 | $96.27 (1.68%) | $96.68 | $94.12 | 338.20 K | $6.91 B |
| 10/16/2025 | $97.34 | $94.59 (-2.83%) | $98.07 | $94.12 | 382.90 K | $6.79 B |
| 10/15/2025 | $99.84 | $97.88 (-1.96%) | $101.00 | $97.12 | 395.14 K | $7.03 B |
| 10/14/2025 | $94.16 | $99.50 (5.67%) | $99.85 | $93.33 | 455.33 K | $7.15 B |
| 10/13/2025 | $96.32 | $95.48 (-0.87%) | $98.20 | $95.33 | 482.20 K | $6.86 B |
| 10/10/2025 | $100.13 | $94.92 (-5.2%) | $101.47 | $94.74 | 634.00 K | $6.82 B |
| 10/09/2025 | $100.12 | $99.99 (-0.13%) | $101.59 | $99.27 | 442.03 K | $7.18 B |
| 10/08/2025 | $102.27 | $100.89 (-1.35%) | $102.55 | $100.42 | 304.70 K | $7.25 B |
| 10/07/2025 | $101.55 | $100.62 (-0.92%) | $102.39 | $100.28 | 410.70 K | $7.23 B |
| 10/06/2025 | $104.21 | $101.62 (-2.49%) | $104.62 | $101.56 | 589.52 K | $7.30 B |
| 10/03/2025 | $101.64 | $103.82 (2.14%) | $104.27 | $101.64 | 855.20 K | $7.46 B |
| 10/02/2025 | $101.22 | $101.27 (0.05%) | $101.90 | $100.32 | 301.71 K | $7.27 B |
| 10/01/2025 | $100.26 | $101.24 (0.98%) | $102.16 | $100.04 | 373.40 K | $7.27 B |
| 09/30/2025 | $101.94 | $101.23 (-0.7%) | $103.24 | $100.06 | 420.32 K | $7.27 B |
| 09/29/2025 | $104.09 | $102.06 (-1.95%) | $104.25 | $101.42 | 439.40 K | $7.33 B |
| 09/26/2025 | $102.25 | $103.80 (1.52%) | $104.09 | $102.18 | 547.97 K | $7.46 B |
| 09/25/2025 | $101.86 | $102.17 (0.3%) | $102.92 | $100.79 | 480.33 K | $7.34 B |
| 09/24/2025 | $102.56 | $102.24 (-0.31%) | $103.68 | $102.24 | 551.64 K | $7.34 B |
| 09/23/2025 | $103.02 | $102.18 (-0.82%) | $104.40 | $101.71 | 874.12 K | $7.34 B |
| 09/22/2025 | $100.19 | $102.47 (2.28%) | $102.74 | $99.11 | 928.40 K | $7.36 B |
| 09/19/2025 | $101.53 | $100.79 (-0.73%) | $102.65 | $99.38 | 3.98 M | $7.24 B |
| 09/18/2025 | $96.94 | $99.58 (2.72%) | $99.75 | $96.60 | 889.00 K | $7.15 B |
| 09/17/2025 | $93.86 | $96.79 (3.12%) | $98.03 | $93.42 | 1.03 M | $6.95 B |
| 09/16/2025 | $96.10 | $93.84 (-2.35%) | $96.15 | $92.98 | 693.10 K | $6.74 B |
| 09/15/2025 | $96.79 | $96.78 (-0.01%) | $97.32 | $95.20 | 633.11 K | $6.95 B |
| 09/12/2025 | $98.69 | $97.78 (-0.92%) | $99.50 | $97.69 | 596.00 K | $7.02 B |
| 09/11/2025 | $97.26 | $99.02 (1.81%) | $99.19 | $96.93 | 546.45 K | $7.11 B |
| 09/10/2025 | $95.87 | $96.87 (1.04%) | $97.30 | $95.45 | 313.47 K | $6.96 B |
| 09/09/2025 | $96.00 | $96.47 (0.49%) | $97.51 | $95.85 | 381.90 K | $6.93 B |
| 09/08/2025 | $95.36 | $95.95 (0.62%) | $96.02 | $92.82 | 1.02 M | $6.89 B |
| 09/05/2025 | $97.83 | $95.42 (-2.46%) | $98.83 | $94.72 | 449.51 K | $6.85 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.
