Jackson Financial Inc. Class A Common Stock (JXN)

104.72
+2.33 (2.28%)
NYSE· Last Trade: Jul 1st, 2:30 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026105.71106.19101.92102.39872,867102.39
6/29/2026107.98107.98104.70104.91618,057104.91
6/26/2026106.19108.56106.19106.74954,939106.74
6/25/2026109.71109.74105.86106.44548,243106.44
6/24/2026109.39109.39106.17106.88640,105106.88
6/23/2026109.37110.29108.79109.89374,053109.89
6/22/2026107.82110.12107.82109.38780,574109.38
6/18/2026108.64109.42105.77106.811,193,584106.81
6/17/2026109.86111.37107.00108.39646,232108.39
6/16/2026110.56111.83109.70109.78699,159109.78
6/15/2026109.31111.52109.13109.65706,605109.65
6/12/2026109.55110.31108.48108.69529,230108.69
6/11/2026105.50108.97105.50108.201,063,208108.20
6/10/2026107.88109.93106.20106.641,137,266105.74
6/09/2026108.07109.56106.29107.47380,451106.56
6/08/2026108.22109.22107.26107.28324,418106.38
6/05/2026106.65108.26106.17107.86372,570106.95
6/04/2026106.08107.75105.54105.97565,438105.08
6/03/2026105.25105.51103.13104.38503,466103.50
6/02/2026104.74107.64104.50106.47657,918105.57
6/01/2026103.11104.63102.46104.591,114,624103.71
5/29/2026102.75104.87102.25103.11746,898102.24
5/28/2026102.53103.91101.70102.75531,282101.88
5/27/2026106.49107.47103.48103.91448,056103.03
5/26/2026107.02107.64105.61106.18457,860105.28
5/22/2026108.27109.36106.63106.95532,088106.05
5/21/2026109.71110.36107.58108.20585,684107.29
5/20/2026108.73110.96107.34110.90366,967109.96
5/19/2026110.73110.84108.03108.13456,123107.22
5/18/2026109.98112.03109.73110.91591,695109.97
5/15/2026110.92111.23109.39109.83523,158108.90
5/14/2026109.49112.37109.04111.32413,437110.38
5/13/2026108.25109.75107.69108.29423,842107.38
5/12/2026109.73110.09107.14109.08580,293108.16
5/11/2026113.55113.55109.36109.64505,497108.72
5/08/2026110.52113.66110.19112.78694,650111.83
5/07/2026115.29116.09109.70110.09706,846109.16
5/06/2026104.99115.47104.52114.901,020,422113.93
5/05/2026114.36117.24108.00108.471,304,000107.56
5/04/2026113.81114.92112.50113.42667,268112.46
5/01/2026117.95117.95114.15114.19558,916113.23
4/30/2026113.83118.20113.41115.77584,248114.79
4/29/2026115.15116.74114.76115.21554,422114.24
4/28/2026112.78116.34112.78115.49365,438114.52
4/27/2026113.57116.12113.49114.31443,005113.34
4/24/2026113.40114.13110.65113.13357,576112.17
4/23/2026112.11113.49110.94113.40464,854112.44
4/22/2026112.26112.56111.22112.04415,521111.09
4/21/2026111.77113.40110.45111.73674,417110.79
4/20/2026109.12111.56109.12111.41495,669110.47
4/17/2026107.86110.78107.19109.69565,493108.76
4/16/2026107.63108.38105.03106.12543,677105.22
4/15/2026105.81108.08105.81107.49487,821106.58
4/14/2026104.60105.93104.33105.06541,680104.17
4/13/2026100.70104.49100.64104.25521,938103.37
4/10/2026101.08103.39100.73101.62525,063100.76
4/09/2026104.47105.68102.61103.35751,413102.48
4/08/2026107.77109.60106.99107.71709,193106.80
4/07/2026103.60103.60102.03103.31585,966102.44
4/06/2026103.75106.02102.66105.90485,061105.01
4/02/2026102.48105.17101.60103.70477,721102.83
4/01/2026106.46107.84104.81104.83475,052103.94