Jackson Financial Inc. Class A Common Stock (JXN)

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	101.22	101.89	100.32	101.27	301,706	101.27
10/01/2025	100.26	102.16	100.04	101.24	373,374	101.24
9/30/2025	101.94	103.24	100.06	101.23	420,323	101.23
9/29/2025	104.09	104.25	101.42	102.06	439,370	102.06
9/26/2025	102.25	104.08	102.18	103.80	561,247	103.80
9/25/2025	101.86	102.92	100.79	102.17	480,329	102.17
9/24/2025	102.56	103.68	102.24	102.24	551,640	102.24
9/23/2025	103.02	104.40	101.71	102.18	874,120	102.18
9/22/2025	100.19	102.74	99.11	102.47	928,358	102.47
9/19/2025	101.53	102.65	99.38	100.79	3,977,746	100.79
9/18/2025	96.94	99.75	96.60	99.58	888,898	99.58
9/17/2025	93.86	98.03	93.42	96.79	1,032,713	96.79
9/16/2025	96.10	96.15	92.98	93.84	693,070	93.84
9/15/2025	96.79	97.32	95.20	96.78	633,109	96.78
9/12/2025	98.69	99.50	97.69	97.78	596,003	96.98
9/11/2025	97.26	99.19	96.92	99.02	546,445	98.21
9/10/2025	95.87	97.30	95.45	96.87	313,441	96.08
9/09/2025	96.00	97.50	95.85	96.47	381,867	95.68
9/08/2025	95.36	96.02	92.81	95.95	1,021,418	95.17
9/05/2025	97.83	98.83	94.72	95.42	449,506	94.64
9/04/2025	97.21	98.52	96.54	98.16	365,263	97.36
9/03/2025	96.96	98.11	95.95	96.70	348,858	95.91
9/02/2025	97.27	97.60	95.47	97.16	497,735	96.37
8/29/2025	98.54	99.50	98.25	98.80	395,836	97.99
8/28/2025	98.14	98.31	97.45	98.24	434,759	97.44
8/27/2025	98.40	98.74	97.64	97.85	445,275	97.05
8/26/2025	97.16	99.00	97.16	98.54	638,452	97.73
8/25/2025	98.19	99.00	97.65	97.71	458,876	96.91
8/22/2025	96.20	99.61	95.67	98.47	555,628	97.66
8/21/2025	95.65	95.98	94.75	95.44	423,288	94.66
8/20/2025	95.56	96.40	94.91	96.29	454,522	95.50
8/19/2025	93.96	96.72	93.69	95.74	518,730	94.96
8/18/2025	93.52	94.23	93.01	93.96	516,918	93.19
8/15/2025	96.87	96.90	94.37	94.44	418,297	93.67
8/14/2025	95.44	96.56	94.74	96.45	489,155	95.66
8/13/2025	94.64	96.55	94.61	96.41	542,776	95.62
8/12/2025	92.43	95.06	91.83	94.29	505,431	93.52
8/11/2025	91.21	92.27	90.49	91.55	571,309	90.80
8/08/2025	88.66	90.68	88.20	90.56	621,536	89.82
8/07/2025	93.40	93.56	88.31	88.92	880,718	88.19
8/06/2025	88.52	94.58	88.30	92.70	1,367,821	91.94
8/05/2025	85.34	87.23	84.41	86.46	1,101,958	85.75
8/04/2025	84.75	84.94	83.67	84.65	564,348	83.96
8/01/2025	85.76	86.52	82.65	84.06	660,097	83.37
7/31/2025	85.02	87.59	85.02	87.56	715,781	86.84
7/30/2025	88.26	88.33	85.25	85.97	609,571	85.27
7/29/2025	88.87	89.62	87.70	88.26	459,905	87.54
7/28/2025	88.18	88.58	87.73	87.98	418,092	87.26
7/25/2025	87.96	88.25	87.24	88.18	357,271	87.46
7/24/2025	88.94	89.66	87.57	87.62	339,572	86.90
7/23/2025	89.75	89.99	88.81	89.45	299,714	88.72
7/22/2025	87.49	89.06	87.03	88.52	499,557	87.80
7/21/2025	87.43	88.27	86.85	87.29	522,419	86.58
7/18/2025	88.69	88.98	87.47	87.50	491,052	86.78
7/17/2025	86.01	88.84	85.97	88.53	621,714	87.81
7/16/2025	85.41	86.78	84.67	86.34	561,046	85.63
7/15/2025	87.90	88.42	84.85	84.85	582,094	84.16
7/14/2025	87.29	88.10	86.60	88.08	384,249	87.36
7/11/2025	86.83	87.61	86.31	87.03	329,425	86.32
7/10/2025	86.52	88.00	85.91	87.89	553,721	87.17
7/09/2025	89.35	89.93	85.28	85.73	708,111	85.03
7/08/2025	89.02	90.19	88.64	88.91	526,632	88.18
7/07/2025	88.77	90.95	87.57	88.03	664,058	87.31
7/03/2025	88.63	89.54	88.44	88.96	255,647	88.23