-
5 DAY PERFORMANCE
+1.04% -
1 MONTH PERFORMANCE
+4.30% -
3 MONTH PERFORMANCE
+16.90% -
6 MONTH PERFORMANCE
+31.28% -
YEAR-TO-DATE PERFORMANCE
+99.00% -
1 YEAR PERFORMANCE
+121.07%
Jackson Financial Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $98.82 | $101.88 (3.1%) | $102.08 | $98.81 | 715,792 | $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 |
| 10/14/2024 | $99.27 | $99.52 (0.25%) | $99.86 | $98.42 | 585,947 | $7.62 B |
| 10/11/2024 | $98.14 | $99.01 (0.89%) | $100.28 | $97.79 | 564,445 | $7.58 B |
| 10/10/2024 | $99.04 | $98.05 (-1%) | $99.04 | $96.19 | 668,622 | $7.51 B |
| 10/09/2024 | $97.09 | $99.04 (2.01%) | $99.96 | $96.66 | 594,948 | $7.59 B |
| 10/08/2024 | $97.25 | $97.29 (0.04%) | $98.36 | $95.83 | 544,929 | $7.45 B |
| 10/07/2024 | $96.50 | $96.88 (0.39%) | $97.61 | $95.84 | 496,739 | $7.42 B |
| 10/04/2024 | $95.01 | $96.55 (1.62%) | $96.85 | $94.83 | 461,559 | $7.40 B |
| 10/03/2024 | $90.94 | $92.25 (1.44%) | $92.44 | $90.00 | 366,100 | $7.07 B |
| 10/02/2024 | $90.26 | $91.49 (1.36%) | $93.00 | $89.95 | 498,923 | $7.01 B |
| 10/01/2024 | $91.00 | $90.25 (-0.82%) | $91.51 | $88.17 | 378,416 | $6.91 B |
| 09/30/2024 | $90.47 | $91.23 (0.84%) | $91.46 | $89.38 | 431,500 | $6.99 B |
| 09/27/2024 | $90.79 | $91.35 (0.62%) | $92.38 | $89.50 | 595,207 | $7.00 B |
| 09/26/2024 | $90.73 | $90.32 (-0.45%) | $91.70 | $90.04 | 328,524 | $6.92 B |
| 09/25/2024 | $89.64 | $89.65 (0.01%) | $89.95 | $88.99 | 415,400 | $6.87 B |
| 09/24/2024 | $90.55 | $89.63 (-1.02%) | $90.93 | $89.07 | 493,324 | $6.87 B |
| 09/23/2024 | $90.85 | $90.55 (-0.33%) | $92.65 | $90.30 | 562,129 | $6.94 B |
| 09/20/2024 | $91.03 | $90.10 (-1.02%) | $92.25 | $90.10 | 3.48 M | $6.90 B |
| 09/19/2024 | $89.45 | $91.97 (2.82%) | $92.02 | $89.00 | 822,100 | $7.04 B |
| 09/18/2024 | $85.85 | $87.07 (1.42%) | $88.93 | $85.77 | 640,760 | $6.67 B |
| 09/17/2024 | $86.19 | $85.85 (-0.39%) | $87.63 | $85.58 | 573,413 | $6.58 B |
| 09/16/2024 | $84.15 | $85.05 (1.07%) | $85.48 | $83.62 | 501,500 | $6.51 B |
| 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 |