Jollibee Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	14.55	14.55	14.55	14.55	14.55	4.86%	133
Feb 10, 2026	13.88	13.88	13.88	13.88	13.88	0.65%	250
Feb 9, 2026	14.21	14.21	13.45	13.79	13.79	-2.03%	3,633
Feb 6, 2026	13.86	14.18	13.76	14.07	14.07	-0.95%	1,839
Feb 5, 2026	14.20	14.21	13.71	14.21	14.21	4.89%	6,249
Feb 4, 2026	13.16	13.86	13.16	13.54	13.54	-0.45%	5,079
Feb 3, 2026	13.85	13.85	13.19	13.60	13.60	-0.23%	2,565
Feb 2, 2026	14.25	14.25	13.64	13.64	13.64	-3.84%	768
Jan 30, 2026	14.17	14.52	14.13	14.18	14.18	1.29%	8,757
Jan 29, 2026	14.55	14.55	13.93	14.00	14.00	0.72%	2,272
Jan 28, 2026	13.60	13.90	13.60	13.90	13.90	-2.46%	1,172
Jan 27, 2026	14.49	14.53	13.62	14.25	14.25	2.29%	124,577
Jan 26, 2026	14.00	14.00	13.93	13.93	13.93	-0.35%	520
Jan 23, 2026	14.15	14.15	13.85	13.98	13.98	-1.20%	1,286
Jan 22, 2026	14.10	14.20	14.10	14.15	14.15	1.07%	1,445
Jan 21, 2026	14.05	14.05	14.00	14.00	14.00	-0.71%	3,186
Jan 20, 2026	14.09	14.20	14.09	14.10	14.10	-0.70%	7,508
Jan 16, 2026	14.20	14.20	14.13	14.20	14.20	-	16,663
Jan 15, 2026	14.00	14.20	14.00	14.20	14.20	1.36%	1,474
Jan 14, 2026	14.00	14.02	14.00	14.01	14.01	0.43%	500
Jan 13, 2026	14.15	14.15	13.95	13.95	13.95	-1.59%	1,533
Jan 12, 2026	14.20	14.20	14.17	14.18	14.18	-	992
Jan 9, 2026	14.16	14.20	14.16	14.18	14.18	0.32%	21,370
Jan 8, 2026	14.03	14.20	14.00	14.13	14.13	-0.49%	10,426
Jan 7, 2026	14.25	14.25	14.08	14.20	14.20	1.87%	3,707
Jan 6, 2026	13.70	13.98	13.70	13.94	13.94	7.64%	12,304
Jan 5, 2026	13.40	13.40	12.95	12.95	12.95	-0.38%	6,673
Jan 2, 2026	12.65	13.00	12.65	13.00	13.00	2.77%	4,103
Dec 31, 2025	12.60	12.75	12.60	12.65	12.65	-3.07%	2,706
Dec 30, 2025	13.05	13.05	13.05	13.05	13.05	2.35%	520
Dec 29, 2025	13.00	13.00	12.50	12.75	12.75	-1.92%	2,353
Dec 26, 2025	10.95	13.20	10.95	13.00	13.00	1.70%	1,745
Dec 24, 2025	12.78	12.78	12.78	12.78	12.78	2.26%	295
Dec 23, 2025	12.90	12.90	12.50	12.50	12.50	-3.29%	1,172
Dec 22, 2025	12.93	12.93	12.93	12.93	12.93	2.58%	538
Dec 18, 2025	13.45	13.45	12.60	12.60	12.60	-1.18%	894
Dec 17, 2025	12.75	12.75	12.75	12.75	12.75	-2.04%	965
Dec 16, 2025	13.15	13.15	13.02	13.02	13.02	-1.10%	705
Dec 15, 2025	13.65	13.65	13.00	13.16	13.16	2.78%	3,525
Dec 12, 2025	13.15	13.15	12.50	12.80	12.80	1.14%	3,221
Dec 11, 2025	12.50	12.66	12.50	12.66	12.66	-1.78%	1,627
Dec 10, 2025	12.61	13.60	12.36	12.89	12.89	4.80%	9,516
Dec 9, 2025	12.30	12.80	12.28	12.30	12.30	0.36%	3,099
Dec 8, 2025	12.26	12.26	12.26	12.26	12.26	-0.36%	298
Dec 5, 2025	12.24	12.30	12.24	12.30	12.30	0.49%	1,686
Dec 4, 2025	12.22	12.36	12.22	12.24	12.24	-9.00%	1,323
Dec 3, 2025	13.15	13.45	13.15	13.45	13.45	-1.03%	1,910
Dec 2, 2025	13.50	14.00	12.39	13.59	13.59	3.07%	2,544
Dec 1, 2025	12.59	13.19	12.59	13.19	13.19	-3.48%	1,027
Nov 28, 2025	13.66	13.66	13.66	13.66	13.66	-2.60%	361