Jackson Financial Inc. Class A Common Stock (JXN)

129.48
+0.16 (0.12%)
NYSE · Last Trade: Oct 1st, 10:57 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/01/2026128.28129.82126.14129.48617,513129.48
9/30/2026131.62132.41129.11129.32521,393129.32
9/29/2026131.34131.89129.96131.34724,060131.34
9/28/2026133.37134.59131.19131.81946,543131.81
9/25/2026130.77133.89129.50133.12678,270133.12
9/24/2026129.87131.31128.58130.15556,916130.15
9/23/2026128.22131.13128.22129.73614,671129.73
9/22/2026132.34132.34127.92129.57766,539129.57
9/21/2026131.34134.00131.34131.871,074,657131.87
9/18/2026129.00132.73126.67132.673,478,766132.67
9/17/2026138.12139.38123.97129.382,368,306129.38
9/16/2026137.79140.32134.25137.10923,788137.10
9/15/2026137.25138.78136.28138.21723,994138.21
9/14/2026139.54139.54136.56138.78648,456137.88
9/11/2026140.63140.90137.13138.12575,583137.22
9/10/2026138.06138.78136.86138.36463,729137.46
9/09/2026136.87138.70135.55138.05692,029137.16
9/08/2026138.54140.29136.28136.59953,202135.70
9/04/2026138.29140.88136.96140.63838,685139.72
9/03/2026138.09140.66138.09139.35403,154138.45
9/02/2026134.06138.59134.00137.10607,363136.21
9/01/2026133.51135.50132.57132.78417,173131.92
8/31/2026134.23135.50132.98133.43643,966132.56
8/28/2026134.99135.60133.70134.16342,796133.29
8/27/2026133.04134.52132.57133.48462,122132.61
8/26/2026130.78133.66130.78133.60368,510132.73
8/25/2026131.38134.11131.31131.63390,276130.78
8/24/2026131.09133.01130.28132.32399,508131.46
8/21/2026130.57133.10129.38129.88811,613129.04
8/20/2026130.42131.49128.97129.14566,840128.30
8/19/2026136.88136.90130.86131.04700,333130.19
8/18/2026132.79135.45132.79134.86453,266133.99
8/17/2026133.93137.10132.79133.15567,031132.29
8/14/2026134.91136.12134.27135.32358,673134.44
8/13/2026131.58134.79130.71134.38504,480133.51
8/12/2026129.24131.77129.21130.66569,576129.81
8/11/2026132.36132.36129.11129.16615,610128.32
8/10/2026131.57133.96130.33130.40519,518129.55
8/07/2026132.49132.87129.45129.96521,596129.12
8/06/2026133.51135.60132.41133.34504,159132.47
8/05/2026134.29137.43133.41134.56739,959133.69
8/04/2026137.99137.99126.82133.611,038,514132.74
8/03/2026122.86126.43122.58126.17990,696125.35
7/31/2026123.11123.29120.86122.28462,008121.49
7/30/2026121.96122.73120.01121.90515,573121.11
7/29/2026121.82123.67120.24120.46652,113119.68
7/28/2026120.79123.52120.35122.94527,194122.14
7/27/2026121.07122.40120.08121.05480,410120.27
7/24/2026116.99119.46116.39119.28468,255118.51
7/23/2026120.36122.36115.88116.28848,533115.53
7/22/2026122.61124.62122.61123.75416,664122.95
7/21/2026123.73124.56122.26124.22504,716123.41
7/20/2026125.89126.34122.98123.02502,730122.22
7/17/2026123.50126.69123.00125.66620,425124.84
7/16/2026124.32125.95124.10125.70637,491124.89
7/15/2026121.90125.33121.74124.27672,346123.46
7/14/2026120.88121.96119.55121.92720,710121.13
7/13/2026118.77120.99117.85120.80804,147120.02
7/10/2026116.03122.85115.79116.761,414,895116.00
7/09/2026109.07111.06108.61110.79550,086110.07
7/08/2026108.81109.57107.31108.37488,311107.67
7/07/2026110.94111.33108.97109.28535,666108.57
7/06/2026105.15110.43105.15109.36656,877108.65
7/02/2026105.69106.74103.74104.47462,785103.79