Jack in the Box Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	50.45	51.32	49.61	50.10	50.10	-0.54%	390,893
Nov 1, 2024	49.54	51.21	49.06	50.37	50.37	2.27%	456,592
Oct 31, 2024	51.06	51.31	49.25	49.25	49.25	-2.88%	310,101
Oct 30, 2024	49.67	51.05	49.55	50.71	50.71	1.60%	331,430
Oct 29, 2024	50.53	51.01	48.91	49.91	49.91	-1.23%	451,343
Oct 28, 2024	47.82	50.93	47.55	50.53	50.53	8.04%	706,873
Oct 25, 2024	47.58	47.83	46.23	46.77	46.77	-0.40%	326,842
Oct 24, 2024	46.76	47.59	45.96	46.96	46.96	1.05%	363,699
Oct 23, 2024	44.83	47.40	44.83	46.47	46.47	4.40%	824,617
Oct 22, 2024	44.86	45.03	43.87	44.51	44.51	-2.09%	348,628
Oct 21, 2024	45.50	45.76	44.87	45.46	45.46	-0.70%	411,751
Oct 18, 2024	46.30	46.63	45.17	45.78	45.78	-1.14%	558,843
Oct 17, 2024	46.68	46.71	45.55	46.31	46.31	-0.86%	418,704
Oct 16, 2024	46.52	47.19	46.08	46.71	46.71	0.91%	362,156
Oct 15, 2024	44.23	46.85	44.11	46.29	46.29	4.33%	478,105
Oct 14, 2024	44.68	44.68	43.57	44.37	44.37	-1.47%	481,820
Oct 11, 2024	44.88	45.72	44.76	45.03	45.03	0.72%	322,896
Oct 10, 2024	43.20	44.94	42.55	44.71	44.71	2.81%	532,199
Oct 9, 2024	44.40	44.53	43.32	43.49	43.49	-1.11%	465,890
Oct 8, 2024	43.58	44.40	42.69	43.98	43.98	0.50%	413,237
Oct 7, 2024	45.39	45.60	43.15	43.76	43.76	-3.08%	650,997
Oct 4, 2024	44.02	45.44	43.02	45.15	45.15	-0.68%	735,740
Oct 3, 2024	46.43	46.60	45.26	45.46	45.46	-3.30%	408,208
Oct 2, 2024	46.53	47.16	45.74	47.01	47.01	0.71%	322,079
Oct 1, 2024	46.41	47.84	46.01	46.68	46.68	0.30%	488,565
Sep 30, 2024	44.98	47.01	44.98	46.54	46.54	2.49%	471,689
Sep 27, 2024	44.91	45.73	44.53	45.41	45.41	2.71%	372,475
Sep 26, 2024	44.33	44.70	43.78	44.21	44.21	1.84%	395,486
Sep 25, 2024	45.34	45.38	43.33	43.41	43.41	-4.93%	524,535
Sep 24, 2024	45.15	46.25	44.92	45.66	45.66	2.31%	358,841
Sep 23, 2024	44.17	44.71	43.55	44.63	44.63	1.06%	541,444
Sep 20, 2024	45.01	45.01	43.92	44.16	44.16	-2.17%	736,717
Sep 19, 2024	45.47	45.71	44.82	45.14	45.14	2.24%	469,732
Sep 18, 2024	43.63	45.70	43.47	44.15	44.15	1.19%	504,106
Sep 17, 2024	43.37	44.17	43.21	43.63	43.63	1.68%	675,864
Sep 16, 2024	44.44	44.89	42.82	42.91	42.91	-3.38%	581,966
Sep 13, 2024	43.38	44.66	43.06	44.41	44.41	3.57%	442,406
Sep 12, 2024	43.28	44.18	42.25	42.88	42.88	0.14%	592,105
Sep 11, 2024	41.98	42.97	40.84	42.82	42.82	2.00%	885,141
Sep 10, 2024	44.53	44.70	41.03	41.98	41.98	-6.13%	1,271,167
Sep 9, 2024	45.88	46.75	44.57	44.72	44.72	-2.44%	644,251
Sep 6, 2024	46.25	46.82	45.64	45.84	45.84	-0.76%	554,135
Sep 5, 2024	46.23	46.83	45.24	46.19	46.19	0.15%	571,532
Sep 4, 2024	46.97	47.30	45.91	46.12	46.12	-1.68%	684,756
Sep 3, 2024	48.96	49.45	46.71	46.91	46.91	-4.96%	787,137
Aug 30, 2024	49.78	50.80	49.15	49.36	49.36	-1.59%	487,350
Aug 29, 2024	48.66	50.40	48.26	50.16	49.72	3.96%	669,263
Aug 28, 2024	50.61	50.67	48.21	48.25	47.82	-5.13%	623,165
Aug 27, 2024	52.30	52.59	50.80	50.86	50.41	-2.98%	563,459
Aug 26, 2024	52.00	52.69	51.84	52.42	51.96	1.31%	352,974
Aug 23, 2024	51.10	52.71	51.02	51.74	51.28	1.67%	475,589
Aug 22, 2024	52.09	52.70	50.70	50.89	50.44	-2.51%	438,797
Aug 21, 2024	51.99	52.76	51.39	52.20	51.74	0.83%	754,717
Aug 20, 2024	51.72	52.64	51.54	51.77	51.31	-0.12%	519,349
Aug 19, 2024	53.13	53.87	51.77	51.83	51.37	-1.95%	617,287
Aug 16, 2024	55.48	55.48	52.49	52.86	52.39	-4.77%	608,617
Aug 15, 2024	54.96	56.29	54.37	55.51	55.02	2.66%	408,904
Aug 14, 2024	55.64	55.64	54.06	54.07	53.59	-3.19%	467,094
Aug 13, 2024	52.46	55.90	52.29	55.85	55.36	7.65%	482,570
Aug 12, 2024	53.53	53.84	51.04	51.88	51.42	-3.08%	659,660
Aug 9, 2024	52.98	54.19	52.11	53.53	53.06	1.85%	445,378
Aug 8, 2024	52.00	55.02	51.40	52.56	52.10	2.30%	543,375
Aug 7, 2024	52.01	54.15	48.50	51.38	50.93	-3.11%	1,397,799
Aug 6, 2024	53.28	54.13	52.21	53.03	52.56	0.40%	538,341
Aug 5, 2024	52.23	53.69	51.40	52.82	52.35	-3.19%	576,322
Aug 2, 2024	56.46	56.46	53.53	54.56	54.08	-5.47%	574,753
Aug 1, 2024	59.68	60.28	56.43	57.72	57.21	-2.89%	344,657
Jul 31, 2024	59.58	60.73	58.61	59.44	58.92	-1.05%	291,073
Jul 30, 2024	58.21	60.32	57.76	60.07	59.54	2.95%	454,292
Jul 29, 2024	57.20	58.40	56.50	58.35	57.83	2.73%	297,827
Jul 26, 2024	58.45	58.67	55.77	56.80	56.30	-1.41%	468,707
Jul 25, 2024	55.65	59.00	55.12	57.61	57.10	3.52%	608,467
Jul 24, 2024	55.71	56.80	54.50	55.65	55.16	-0.98%	476,204
Jul 23, 2024	54.51	56.56	54.40	56.20	55.70	2.95%	391,847
Jul 22, 2024	53.94	54.81	52.88	54.59	54.11	1.30%	321,970
Jul 19, 2024	54.43	54.51	52.77	53.89	53.41	-0.33%	327,864
Jul 18, 2024	55.25	56.21	53.99	54.07	53.59	-3.52%	350,167
Jul 17, 2024	54.42	56.48	54.23	56.04	55.55	2.24%	491,293
Jul 16, 2024	51.97	54.92	51.74	54.81	54.33	6.14%	549,954
Jul 15, 2024	51.99	52.84	51.49	51.64	51.18	0.39%	484,355
Jul 12, 2024	49.08	52.18	49.08	51.44	50.99	5.30%	768,970
Jul 11, 2024	47.16	49.57	46.95	48.85	48.42	5.69%	713,911
Jul 10, 2024	47.58	47.68	46.10	46.22	45.81	-2.28%	424,372
Jul 9, 2024	49.41	49.41	46.75	47.30	46.88	-4.54%	631,905
Jul 8, 2024	49.81	50.35	49.34	49.55	49.11	0.36%	345,069
Jul 5, 2024	48.77	49.43	47.96	49.37	48.93	1.58%	402,103
Jul 3, 2024	48.44	48.62	47.66	48.60	48.17	1.19%	234,128
Jul 2, 2024	49.00	49.13	47.42	48.03	47.61	-1.84%	458,350
Jul 1, 2024	50.98	51.84	48.51	48.93	48.50	-3.95%	567,141
Jun 28, 2024	51.56	51.96	50.16	50.94	50.49	-1.01%	495,764
Jun 27, 2024	51.32	51.82	50.53	51.46	51.01	0.74%	369,928
Jun 26, 2024	49.60	51.14	49.34	51.08	50.63	2.53%	504,603
Jun 25, 2024	51.64	51.64	49.77	49.82	49.38	-3.28%	384,176
Jun 24, 2024	50.15	51.55	49.83	51.51	51.06	2.67%	485,151
Jun 21, 2024	51.32	51.66	50.06	50.17	49.73	-2.01%	780,498
Jun 20, 2024	51.25	52.01	50.69	51.20	50.75	-	512,176
Jun 18, 2024	52.84	53.23	50.72	51.20	50.75	-3.54%	717,223
Jun 17, 2024	54.83	54.83	52.00	53.08	52.61	-2.82%	724,037
Jun 14, 2024	54.57	55.92	53.64	54.62	54.14	-1.18%	737,962
Jun 13, 2024	54.52	55.72	53.56	55.27	54.78	-1.22%	561,182