Jackson Financial Inc. Class A Common Stock (JXN)

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

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	71.75	71.97	65.90	70.35	1,681,397	70.35
4/03/2025	80.38	81.50	75.88	76.00	1,177,323	76.00
4/02/2025	83.05	87.33	83.05	87.18	806,433	87.18
4/01/2025	83.64	84.93	82.44	84.48	954,520	84.48
3/31/2025	80.74	84.83	80.55	83.78	1,005,464	83.78
3/28/2025	85.00	86.24	82.18	83.13	713,355	83.13
3/27/2025	87.48	87.48	85.17	85.74	786,735	85.74
3/26/2025	89.17	90.33	87.04	87.65	660,780	87.65
3/25/2025	88.81	90.30	88.38	88.67	905,563	88.67
3/24/2025	85.91	88.85	84.67	88.41	1,056,912	88.41
3/21/2025	82.72	85.88	82.43	85.58	8,558,702	85.58
3/20/2025	82.96	85.63	82.96	84.29	1,325,944	84.29
3/19/2025	83.14	84.99	82.09	84.14	1,324,698	84.14
3/18/2025	83.15	84.09	81.57	82.65	891,045	82.65
3/17/2025	80.48	83.56	79.33	83.36	1,697,013	83.36
3/14/2025	80.88	82.91	79.93	82.76	755,945	82.76
3/13/2025	80.57	81.69	78.65	79.36	1,009,176	79.36
3/12/2025	83.64	83.80	78.72	80.54	1,289,193	80.54
3/11/2025	80.75	83.33	79.35	81.14	935,042	81.14
3/10/2025	81.61	83.24	79.72	81.19	1,092,162	80.39
3/07/2025	82.28	85.05	80.80	84.48	799,367	83.65
3/06/2025	85.53	86.47	82.40	83.32	868,749	82.50
3/05/2025	85.24	87.89	84.32	87.63	857,988	86.77
3/04/2025	86.10	87.54	81.93	84.38	1,100,069	83.55
3/03/2025	92.00	94.14	87.82	88.57	1,405,547	87.70
2/28/2025	88.85	91.72	88.81	91.63	1,118,524	90.73
2/27/2025	87.94	90.16	87.78	88.71	799,477	87.84
2/26/2025	85.51	88.69	85.51	87.13	828,235	86.27
2/25/2025	84.35	86.30	83.25	84.87	928,538	84.03
2/24/2025	82.68	85.32	82.19	83.62	996,975	82.80
2/21/2025	87.08	88.28	81.16	81.70	1,357,531	80.89
2/20/2025	96.39	97.04	84.52	85.39	1,247,983	84.55
2/19/2025	95.84	97.31	93.23	93.58	964,703	92.66
2/18/2025	97.55	98.02	96.31	97.88	748,694	96.92
2/14/2025	93.18	96.79	93.18	96.66	638,236	95.71
2/13/2025	91.72	93.20	89.83	92.90	471,074	91.98
2/12/2025	91.18	92.22	90.61	91.66	436,412	90.76
2/11/2025	92.11	93.14	91.34	92.13	353,966	91.22
2/10/2025	93.70	93.99	91.32	92.93	429,210	92.01
2/07/2025	93.10	93.83	91.96	93.27	463,182	92.35
2/06/2025	92.75	93.44	91.52	92.70	367,687	91.79
2/05/2025	91.55	91.90	90.26	91.86	505,082	90.95
2/04/2025	91.32	92.52	90.68	91.09	455,588	90.19
2/03/2025	90.98	92.13	89.20	90.79	422,064	89.90
1/31/2025	96.50	97.38	93.43	94.24	501,326	93.31
1/30/2025	97.76	98.32	96.24	96.75	424,653	95.80
1/29/2025	95.28	97.94	94.46	96.44	510,550	95.49
1/28/2025	93.06	98.63	93.06	95.28	547,813	94.34
1/27/2025	91.70	94.41	91.55	93.57	570,531	92.65
1/24/2025	94.88	95.82	92.61	93.06	478,728	92.14
1/23/2025	95.27	96.25	94.80	95.22	548,366	94.28
1/22/2025	95.53	96.27	94.76	95.14	418,621	94.20
1/21/2025	93.50	96.38	93.03	95.69	680,392	94.75
1/17/2025	93.82	94.00	92.07	92.58	444,816	91.67
1/16/2025	91.82	93.02	91.12	92.43	488,211	91.52
1/15/2025	91.98	92.55	91.14	92.19	490,109	91.28
1/14/2025	86.71	89.00	86.52	88.75	650,747	87.88
1/13/2025	83.19	85.79	83.19	85.45	620,056	84.61
1/10/2025	85.80	86.46	83.41	84.55	622,330	83.72
1/08/2025	89.27	90.51	87.55	88.61	696,775	87.74
1/07/2025	90.29	90.72	88.10	89.86	642,480	88.97
1/06/2025	90.02	91.89	89.00	89.95	613,470	89.06