Jack in the Box Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	38.86	40.41	38.00	38.46	38.46	-2.11%	626,432
Feb 20, 2025	39.16	39.51	38.41	39.29	39.29	0.46%	464,478
Feb 19, 2025	40.06	40.17	38.44	39.11	39.11	-2.98%	614,854
Feb 18, 2025	39.24	40.86	38.99	40.31	40.31	2.88%	662,364
Feb 14, 2025	40.52	40.62	38.52	39.18	39.18	-1.80%	536,546
Feb 13, 2025	38.76	40.28	37.86	39.90	39.90	3.58%	654,434
Feb 12, 2025	38.81	39.07	38.10	38.52	38.52	-2.73%	513,267
Feb 11, 2025	38.98	39.99	38.65	39.60	39.60	0.28%	433,878
Feb 10, 2025	40.75	41.12	39.42	39.49	39.49	-2.57%	407,252
Feb 7, 2025	42.36	43.57	40.50	40.53	40.53	-4.81%	446,195
Feb 6, 2025	42.36	44.15	42.36	42.58	42.58	1.67%	567,946
Feb 5, 2025	41.02	42.00	40.25	41.88	41.88	2.10%	433,054
Feb 4, 2025	40.00	41.12	39.57	41.02	41.02	2.58%	453,498
Feb 3, 2025	38.22	40.19	38.00	39.99	39.99	2.04%	511,288
Jan 31, 2025	39.78	40.36	39.17	39.19	39.19	-1.63%	439,295
Jan 30, 2025	39.81	40.41	39.16	39.84	39.84	1.22%	384,485
Jan 29, 2025	39.64	40.29	39.06	39.36	39.36	-0.33%	493,563
Jan 28, 2025	40.56	40.90	39.44	39.49	39.49	-2.95%	385,703
Jan 27, 2025	40.05	41.85	40.05	40.69	40.69	2.70%	491,550
Jan 24, 2025	39.17	40.13	38.27	39.62	39.62	1.05%	462,813
Jan 23, 2025	38.30	39.26	37.76	39.21	39.21	0.77%	513,128
Jan 22, 2025	38.49	39.50	38.26	38.91	38.91	0.67%	596,901
Jan 21, 2025	38.65	39.10	37.68	38.65	38.65	-0.03%	923,709
Jan 17, 2025	39.90	40.36	38.26	38.66	38.66	-2.18%	609,650
Jan 16, 2025	39.31	39.62	38.16	39.52	39.52	-0.15%	461,967
Jan 15, 2025	40.46	40.72	39.05	39.58	39.58	1.10%	537,466
Jan 14, 2025	38.59	39.26	38.12	39.15	39.15	2.27%	421,412
Jan 13, 2025	37.01	39.45	36.36	38.28	38.28	2.90%	681,613
Jan 10, 2025	37.51	38.19	36.71	37.20	37.20	-2.44%	581,795
Jan 8, 2025	38.57	38.57	37.01	38.13	38.13	-2.16%	682,022
Jan 7, 2025	40.23	40.56	38.69	38.97	38.97	-3.71%	782,632
Jan 6, 2025	40.50	41.80	40.30	40.47	40.47	-0.02%	796,891
Jan 3, 2025	41.03	41.27	39.33	40.48	40.48	-1.18%	590,134
Jan 2, 2025	42.22	42.50	40.62	40.97	40.97	-1.62%	566,793
Dec 31, 2024	42.55	43.07	41.04	41.64	41.64	-1.56%	703,510
Dec 30, 2024	42.16	42.44	40.78	42.30	42.30	-0.19%	441,722
Dec 27, 2024	40.36	42.45	40.24	42.38	42.38	4.56%	678,240
Dec 26, 2024	39.09	41.28	39.09	40.53	40.53	3.00%	517,227
Dec 24, 2024	40.23	40.46	39.00	39.35	39.35	-1.89%	304,679
Dec 23, 2024	40.52	40.97	39.44	40.11	40.11	-1.52%	595,543
Dec 20, 2024	38.25	41.18	38.25	40.73	40.73	5.22%	1,487,279
Dec 19, 2024	40.33	41.05	38.12	38.71	38.71	-3.44%	1,260,352
Dec 18, 2024	42.89	43.22	39.85	40.09	40.09	-6.44%	700,736
Dec 17, 2024	43.20	44.24	42.49	42.85	42.85	-0.83%	543,889
Dec 16, 2024	44.81	45.70	42.72	43.21	43.21	-5.03%	839,987
Dec 13, 2024	47.07	47.07	44.64	45.50	45.50	-3.25%	497,163
Dec 12, 2024	47.92	48.12	46.13	47.03	47.03	-2.95%	499,421
Dec 11, 2024	50.00	50.22	48.42	48.46	48.01	-2.55%	479,448
Dec 10, 2024	48.59	50.14	46.80	49.73	49.27	2.92%	389,034
Dec 9, 2024	48.30	50.45	47.81	48.32	47.87	0.73%	502,358
Dec 6, 2024	48.96	49.57	47.78	47.97	47.53	-0.46%	326,809
Dec 5, 2024	49.51	49.97	47.43	48.19	47.74	-2.49%	433,076
Dec 4, 2024	48.93	50.26	48.60	49.42	48.96	0.12%	463,353
Dec 3, 2024	49.14	49.99	48.11	49.36	48.90	0.04%	364,283
Dec 2, 2024	48.67	49.96	48.32	49.34	48.88	1.00%	512,869
Nov 29, 2024	46.79	49.01	46.79	48.85	48.40	4.22%	338,325
Nov 27, 2024	45.78	47.77	45.78	46.87	46.44	0.60%	687,474
Nov 26, 2024	47.39	47.54	45.68	46.59	46.16	-2.84%	638,000
Nov 25, 2024	47.92	49.82	47.67	47.95	47.51	0.95%	869,096
Nov 22, 2024	47.94	48.42	46.55	47.50	47.06	-0.63%	676,516
Nov 21, 2024	45.83	48.42	44.13	47.80	47.36	4.82%	1,248,762
Nov 20, 2024	46.08	46.08	43.91	45.60	45.18	-0.93%	1,146,638
Nov 19, 2024	46.04	46.91	45.75	46.03	45.60	-1.24%	697,317
Nov 18, 2024	44.92	47.49	44.92	46.61	46.18	4.13%	887,382
Nov 15, 2024	46.43	47.04	44.40	44.76	44.35	-3.56%	783,160
Nov 14, 2024	44.93	46.57	44.50	46.41	45.98	2.95%	851,689
Nov 13, 2024	45.91	47.15	45.03	45.08	44.66	-2.21%	623,621
Nov 12, 2024	46.92	48.39	45.51	46.10	45.67	-2.85%	471,830
Nov 11, 2024	47.68	48.33	46.92	47.45	47.01	0.25%	546,880
Nov 8, 2024	48.37	49.35	47.28	47.33	46.89	-3.05%	442,906
Nov 7, 2024	50.24	50.46	48.24	48.82	48.37	-2.88%	726,632
Nov 6, 2024	53.10	54.42	50.25	50.27	49.80	-2.43%	762,421
Nov 5, 2024	49.94	51.62	49.37	51.52	51.04	2.83%	536,779
Nov 4, 2024	50.45	51.32	49.61	50.10	49.64	-0.54%	390,893
Nov 1, 2024	49.54	51.21	49.06	50.37	49.90	2.27%	456,592
Oct 31, 2024	51.06	51.31	49.25	49.25	48.79	-2.88%	310,101
Oct 30, 2024	49.67	51.05	49.55	50.71	50.24	1.60%	331,430
Oct 29, 2024	50.53	51.01	48.91	49.91	49.45	-1.23%	451,343
Oct 28, 2024	47.82	50.93	47.55	50.53	50.06	8.04%	706,873
Oct 25, 2024	47.58	47.83	46.23	46.77	46.34	-0.40%	326,842
Oct 24, 2024	46.76	47.59	45.96	46.96	46.53	1.05%	363,699
Oct 23, 2024	44.83	47.40	44.83	46.47	46.04	4.40%	824,617
Oct 22, 2024	44.86	45.03	43.87	44.51	44.10	-2.09%	348,628
Oct 21, 2024	45.50	45.76	44.87	45.46	45.04	-0.70%	411,751
Oct 18, 2024	46.30	46.63	45.17	45.78	45.36	-1.14%	558,843
Oct 17, 2024	46.68	46.71	45.55	46.31	45.88	-0.86%	418,704
Oct 16, 2024	46.52	47.19	46.08	46.71	46.28	0.91%	362,156
Oct 15, 2024	44.23	46.85	44.11	46.29	45.86	4.33%	478,105
Oct 14, 2024	44.68	44.68	43.57	44.37	43.96	-1.47%	481,820
Oct 11, 2024	44.88	45.72	44.76	45.03	44.61	0.72%	322,896
Oct 10, 2024	43.20	44.94	42.55	44.71	44.30	2.81%	532,199
Oct 9, 2024	44.40	44.53	43.32	43.49	43.09	-1.11%	465,890
Oct 8, 2024	43.58	44.40	42.69	43.98	43.57	0.50%	413,237
Oct 7, 2024	45.39	45.60	43.15	43.76	43.35	-3.08%	650,997
Oct 4, 2024	44.02	45.44	43.02	45.15	44.73	-0.68%	735,740
Oct 3, 2024	46.43	46.60	45.26	45.46	45.04	-3.30%	408,208
Oct 2, 2024	46.53	47.16	45.74	47.01	46.57	0.71%	322,079
Oct 1, 2024	46.41	47.84	46.01	46.68	46.25	0.30%	488,565
Sep 30, 2024	44.98	47.01	44.98	46.54	46.11	2.49%	471,689
Sep 27, 2024	44.91	45.73	44.53	45.41	44.99	2.71%	372,475