Jack in the Box Inc. (JACK)
NASDAQ: JACK · Real-Time Price · USD
24.35
+2.14 (9.64%)
At close: Jul 22, 2025, 4:00 PM
24.66
+0.31 (1.27%)
After-hours: Jul 22, 2025, 7:58 PM EDT
Jack in the Box Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 22, 2025 | 22.47 | 24.60 | 22.41 | 24.35 | 24.35 | 9.64% | 1,292,758 |
Jul 21, 2025 | 21.67 | 22.48 | 21.67 | 22.21 | 22.21 | 3.79% | 715,146 |
Jul 18, 2025 | 21.91 | 22.10 | 21.33 | 21.40 | 21.40 | -0.97% | 621,633 |
Jul 17, 2025 | 20.76 | 22.06 | 20.74 | 21.61 | 21.61 | 4.45% | 729,526 |
Jul 16, 2025 | 20.37 | 20.97 | 20.35 | 20.69 | 20.69 | 2.68% | 691,796 |
Jul 15, 2025 | 21.40 | 21.70 | 20.00 | 20.15 | 20.15 | -5.09% | 874,466 |
Jul 14, 2025 | 22.18 | 22.70 | 21.03 | 21.23 | 21.23 | -6.68% | 862,218 |
Jul 11, 2025 | 22.53 | 22.80 | 21.92 | 22.75 | 22.75 | 0.71% | 675,173 |
Jul 10, 2025 | 22.00 | 23.25 | 21.96 | 22.59 | 22.59 | 2.17% | 895,109 |
Jul 9, 2025 | 21.58 | 22.21 | 21.09 | 22.11 | 22.11 | 3.08% | 891,818 |
Jul 8, 2025 | 19.88 | 21.50 | 19.68 | 21.45 | 21.45 | 8.55% | 954,315 |
Jul 7, 2025 | 20.29 | 20.80 | 19.47 | 19.76 | 19.76 | -2.99% | 896,637 |
Jul 3, 2025 | 20.63 | 20.65 | 20.04 | 20.37 | 20.37 | -1.07% | 469,224 |
Jul 2, 2025 | 19.77 | 20.81 | 19.09 | 20.59 | 20.59 | 7.86% | 1,674,578 |
Jul 1, 2025 | 17.44 | 19.40 | 17.25 | 19.09 | 19.09 | 9.34% | 1,173,520 |
Jun 30, 2025 | 16.96 | 17.48 | 16.80 | 17.46 | 17.46 | 3.74% | 920,135 |
Jun 27, 2025 | 17.43 | 17.43 | 16.66 | 16.83 | 16.83 | -2.66% | 1,060,032 |
Jun 26, 2025 | 17.12 | 17.36 | 16.86 | 17.29 | 17.29 | 0.82% | 612,405 |
Jun 25, 2025 | 17.69 | 17.82 | 16.90 | 17.15 | 17.15 | -3.81% | 750,891 |
Jun 24, 2025 | 18.20 | 18.46 | 17.69 | 17.83 | 17.83 | -1.11% | 724,286 |
Jun 23, 2025 | 17.14 | 18.04 | 16.67 | 18.03 | 18.03 | 4.52% | 879,997 |
Jun 20, 2025 | 16.91 | 17.41 | 16.63 | 17.25 | 17.25 | 1.11% | 1,331,184 |
Jun 18, 2025 | 17.78 | 17.91 | 17.03 | 17.06 | 17.06 | -3.23% | 1,073,175 |
Jun 17, 2025 | 17.90 | 18.24 | 17.51 | 17.63 | 17.63 | -2.16% | 947,153 |
Jun 16, 2025 | 18.54 | 18.64 | 18.02 | 18.02 | 18.02 | -1.53% | 1,040,353 |
Jun 13, 2025 | 19.31 | 19.48 | 18.18 | 18.30 | 18.30 | -6.15% | 1,159,669 |
Jun 12, 2025 | 19.71 | 19.92 | 19.42 | 19.50 | 19.50 | -1.76% | 843,086 |
Jun 11, 2025 | 20.75 | 20.78 | 19.50 | 19.85 | 19.85 | -4.48% | 991,442 |
Jun 10, 2025 | 21.75 | 22.17 | 20.77 | 20.78 | 20.78 | -3.66% | 735,127 |
Jun 9, 2025 | 20.89 | 21.70 | 20.64 | 21.57 | 21.57 | 6.31% | 1,354,821 |
Jun 6, 2025 | 19.86 | 20.29 | 19.29 | 20.29 | 20.29 | 4.32% | 631,056 |
Jun 5, 2025 | 20.25 | 20.34 | 19.15 | 19.45 | 19.45 | -4.00% | 835,360 |
Jun 4, 2025 | 19.36 | 20.42 | 19.09 | 20.26 | 20.26 | 4.65% | 849,170 |
Jun 3, 2025 | 18.71 | 19.81 | 18.39 | 19.36 | 19.36 | 3.58% | 860,394 |
Jun 2, 2025 | 18.92 | 19.04 | 18.24 | 18.69 | 18.69 | -1.45% | 1,120,730 |
May 30, 2025 | 19.47 | 19.62 | 18.95 | 18.97 | 18.97 | -2.99% | 1,048,156 |
May 29, 2025 | 20.54 | 20.75 | 19.52 | 19.55 | 19.55 | -4.12% | 808,290 |
May 28, 2025 | 20.36 | 20.50 | 19.86 | 20.39 | 20.39 | 0.25% | 623,256 |
May 27, 2025 | 20.16 | 20.99 | 20.02 | 20.34 | 20.34 | 0.25% | 828,918 |
May 23, 2025 | 19.88 | 20.60 | 19.88 | 20.29 | 20.29 | 0.25% | 545,089 |
May 22, 2025 | 19.80 | 20.55 | 19.40 | 20.24 | 20.24 | 1.50% | 1,122,179 |
May 21, 2025 | 21.58 | 21.76 | 19.88 | 19.94 | 19.94 | -9.32% | 1,662,517 |
May 20, 2025 | 21.90 | 22.30 | 21.45 | 21.99 | 21.99 | 0.09% | 1,125,611 |
May 19, 2025 | 22.71 | 22.99 | 21.96 | 21.97 | 21.97 | -7.49% | 1,612,571 |
May 16, 2025 | 24.24 | 24.38 | 23.29 | 23.75 | 23.75 | -1.29% | 1,049,112 |
May 15, 2025 | 24.35 | 25.05 | 23.20 | 24.06 | 24.06 | -6.27% | 1,713,594 |
May 14, 2025 | 25.81 | 25.95 | 25.10 | 25.67 | 25.67 | -1.53% | 1,087,861 |
May 13, 2025 | 29.01 | 29.14 | 26.01 | 26.07 | 26.07 | -9.48% | 978,349 |
May 12, 2025 | 28.57 | 29.40 | 28.00 | 28.80 | 28.80 | 6.98% | 986,405 |
May 9, 2025 | 27.19 | 27.52 | 26.55 | 26.92 | 26.92 | -1.10% | 469,532 |