Skip to main content
Jack in the Box Inc. (JACK)
NASDAQ: JACK · Real-Time Price · USD
20.29
+0.84 (4.32%)
At close: Jun 6, 2025, 4:00 PM
20.28
-0.01 (-0.05%)
After-hours: Jun 6, 2025, 7:58 PM EDT

Jack in the Box Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202519.8620.2919.2920.2920.294.32%631,056
Jun 5, 202520.2520.3419.1519.4519.45-4.00%835,360
Jun 4, 202519.3620.4219.0920.2620.264.65%849,170
Jun 3, 202518.7119.8118.3919.3619.363.58%860,394
Jun 2, 202518.9219.0418.2418.6918.69-1.45%1,120,730
May 30, 202519.4719.6218.9518.9718.97-2.99%1,048,156
May 29, 202520.5420.7519.5219.5519.55-4.12%808,290
May 28, 202520.3620.5019.8620.3920.390.25%623,256
May 27, 202520.1620.9920.0220.3420.340.25%828,918
May 23, 202519.8820.6019.8820.2920.290.25%545,089
May 22, 202519.8020.5519.4020.2420.241.50%1,122,179
May 21, 202521.5821.7619.8819.9419.94-9.32%1,662,517
May 20, 202521.9022.3021.4521.9921.990.09%1,125,611
May 19, 202522.7122.9921.9621.9721.97-7.49%1,612,571
May 16, 202524.2424.3823.2923.7523.75-1.29%1,049,112
May 15, 202524.3525.0523.2024.0624.06-6.27%1,713,594
May 14, 202525.8125.9525.1025.6725.67-1.53%1,087,861
May 13, 202529.0129.1426.0126.0726.07-9.48%978,349
May 12, 202528.5729.4028.0028.8028.806.98%986,405
May 9, 202527.1927.5226.5526.9226.92-1.10%469,532
May 8, 202526.7727.7426.6527.2227.222.37%470,707
May 7, 202526.7926.7926.0926.5926.590.80%552,804
May 6, 202526.7627.1626.2126.3826.38-2.40%775,625
May 5, 202527.0027.5126.8027.0327.03-0.48%601,930
May 2, 202526.2527.5626.2127.1627.164.02%561,518
May 1, 202526.2027.0025.8326.1126.110.27%783,606
Apr 30, 202525.6126.2125.1826.0426.04-0.53%504,741
Apr 29, 202525.6426.3225.4126.1826.181.67%655,000
Apr 28, 202525.5526.1525.0925.7525.755.04%1,479,305
Apr 25, 202523.8024.8023.5924.5224.522.30%1,176,743
Apr 24, 202523.3824.0022.0123.9723.97-5.72%2,736,970
Apr 23, 202525.9326.5124.9725.4225.42-0.08%1,114,964
Apr 22, 202525.2325.5424.2825.4425.442.54%658,416
Apr 21, 202522.9624.8622.6824.8124.816.85%828,782
Apr 17, 202522.8623.3922.6923.2223.221.57%582,319
Apr 16, 202523.6923.6922.5722.8622.86-3.58%746,858
Apr 15, 202524.3825.0423.4323.7123.71-2.91%712,743
Apr 14, 202525.2225.4023.5724.4224.42-1.25%855,523
Apr 11, 202524.9425.1523.6124.7324.73-0.36%755,164
Apr 10, 202525.5325.5323.8824.8224.82-3.39%790,110
Apr 9, 202522.6325.8722.4425.6925.6912.04%1,557,719
Apr 8, 202525.5425.6822.6122.9322.93-6.90%1,489,458
Apr 7, 202523.4025.2522.3424.6324.631.15%1,500,092
Apr 4, 202524.9325.1623.2124.3524.35-5.36%2,175,347
Apr 3, 202525.4625.9924.8225.7325.73-3.02%1,743,846
Apr 2, 202526.5927.3826.3426.5326.53-1.49%1,024,125
Apr 1, 202527.0727.3826.3326.9326.93-0.96%840,065
Mar 31, 202526.9227.6926.6927.1927.19-0.87%998,746
Mar 28, 202528.4228.4227.3227.4327.43-4.19%1,046,217
Mar 27, 202528.2829.1828.0828.6328.630.95%556,413