Jackson Financial Inc. Class A Common Stock (JXN)

Last Price106.65

Change-0.91 (-0.85%)

NYSE · Last Trade: Jan 1st, 11:26 AM EST

Historical Prices For Jackson Financial Inc. Class A Common Stock (JXN)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	107.90	107.90	106.56	106.65	247,055	106.65
12/30/2025	107.72	108.06	107.04	107.56	227,712	107.56
12/29/2025	108.25	108.56	107.18	107.66	257,648	107.66
12/26/2025	108.50	108.86	107.65	108.21	166,058	108.21
12/24/2025	107.86	109.16	107.20	108.50	183,904	108.50
12/23/2025	107.98	108.61	107.46	107.56	330,022	107.56
12/22/2025	107.73	109.00	106.94	107.60	334,265	107.60
12/19/2025	107.43	108.67	107.10	107.69	1,433,431	107.69
12/18/2025	107.38	108.37	106.61	107.44	468,160	107.44
12/17/2025	106.94	107.95	105.89	106.80	688,244	106.80
12/16/2025	106.62	107.16	105.70	106.71	605,590	106.71
12/15/2025	106.48	107.61	105.84	106.19	714,499	106.19
12/12/2025	106.81	107.08	104.62	105.82	447,361	105.82
12/11/2025	104.15	106.72	103.59	105.90	512,731	105.90
12/10/2025	100.30	104.01	100.30	103.51	571,051	103.51
12/09/2025	99.53	101.55	98.95	100.66	351,246	100.66
12/08/2025	99.60	99.67	98.35	98.58	530,031	98.58
12/05/2025	97.60	99.09	97.60	98.29	487,963	98.29
12/04/2025	99.08	100.05	97.97	98.15	350,254	98.15
12/03/2025	97.65	100.32	97.48	99.97	526,446	99.17
12/02/2025	98.80	98.95	97.36	97.47	469,842	96.69
12/01/2025	98.00	99.10	97.67	97.80	523,878	97.02
11/28/2025	97.85	98.67	97.63	98.01	227,194	97.23
11/26/2025	96.91	99.29	96.52	97.85	699,896	97.07
11/25/2025	95.32	98.47	95.06	97.11	515,369	96.33
11/24/2025	93.68	95.72	93.59	94.61	1,217,542	93.85
11/21/2025	92.16	95.08	91.94	93.84	471,811	93.09
11/20/2025	93.40	94.85	91.17	91.82	390,222	91.09
11/19/2025	91.65	93.14	91.46	92.61	402,116	91.87
11/18/2025	90.06	92.72	89.67	91.45	437,019	90.72
11/17/2025	93.19	93.68	89.85	90.62	452,621	89.89
11/14/2025	93.89	95.06	93.00	94.47	419,616	93.71
11/13/2025	95.22	96.36	93.89	94.23	486,155	93.48
11/12/2025	93.70	95.83	93.70	94.62	592,071	93.86
11/11/2025	93.39	95.04	92.76	93.54	426,554	92.79
11/10/2025	95.36	95.46	92.86	93.09	498,825	92.35
11/07/2025	92.04	93.45	90.00	92.88	723,448	92.14
11/06/2025	94.89	95.60	91.64	92.13	952,945	91.39
11/05/2025	100.01	100.01	93.31	93.66	949,314	92.91
11/04/2025	98.35	101.02	97.90	100.55	728,683	99.75
11/03/2025	99.94	100.43	97.85	99.63	506,196	98.83
10/31/2025	97.84	102.09	97.38	100.81	643,621	100.00
10/30/2025	97.37	99.84	97.37	98.59	705,417	97.80
10/29/2025	97.80	99.83	96.94	97.87	524,575	97.09
10/28/2025	99.90	101.09	98.35	98.77	369,605	97.98
10/27/2025	100.50	101.25	99.25	99.86	428,816	99.06
10/24/2025	98.75	100.25	98.45	99.31	360,740	98.52
10/23/2025	96.81	98.37	96.77	97.74	267,835	96.96
10/22/2025	98.60	99.10	96.27	97.23	296,179	96.45
10/21/2025	97.44	99.61	97.44	97.93	393,474	97.15
10/20/2025	96.75	98.14	96.47	97.85	308,157	97.07
10/17/2025	94.68	96.68	94.12	96.27	338,190	95.50
10/16/2025	97.34	98.07	94.12	94.59	382,875	93.83
10/15/2025	99.84	101.00	97.11	97.88	395,144	97.10
10/14/2025	94.16	99.85	93.33	99.50	455,324	98.70
10/13/2025	96.32	98.19	95.33	95.48	482,185	94.72
10/10/2025	100.13	101.47	94.73	94.92	633,983	94.16
10/09/2025	100.12	101.59	99.27	99.99	442,031	99.19
10/08/2025	102.27	102.55	100.42	100.89	304,676	100.08
10/07/2025	101.55	102.39	100.28	100.62	410,659	99.81
10/06/2025	104.21	104.61	101.56	101.62	589,518	100.81
10/03/2025	101.64	104.27	101.64	103.82	855,182	102.99
10/02/2025	101.22	101.89	100.32	101.27	301,706	100.46
10/01/2025	100.26	102.16	100.04	101.24	373,374	100.43