Jack in the Box Inc. (JACK)
NASDAQ: JACK · Real-Time Price · USD
20.49
+0.08 (0.39%)
Feb 11, 2026, 10:47 AM EST - Market open
Jack in the Box Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 20.42 | 20.66 | 20.14 | 20.30 | - | -0.54% | 35,681 |
| Feb 10, 2026 | 21.51 | 21.61 | 20.34 | 20.41 | 20.41 | -4.45% | 459,942 |
| Feb 9, 2026 | 22.64 | 22.64 | 20.74 | 21.36 | 21.36 | -6.19% | 446,701 |
| Feb 6, 2026 | 22.30 | 23.13 | 22.14 | 22.77 | 22.77 | 3.45% | 379,122 |
| Feb 5, 2026 | 22.27 | 22.49 | 21.75 | 22.01 | 22.01 | -0.99% | 558,067 |
| Feb 4, 2026 | 21.87 | 22.54 | 21.87 | 22.23 | 22.23 | 3.06% | 619,464 |
| Feb 3, 2026 | 20.69 | 22.41 | 20.69 | 21.57 | 21.57 | 2.71% | 550,397 |
| Feb 2, 2026 | 20.72 | 21.20 | 20.55 | 21.00 | 21.00 | 0.14% | 310,998 |
| Jan 30, 2026 | 20.47 | 21.38 | 20.29 | 20.97 | 20.97 | 1.85% | 369,113 |
| Jan 29, 2026 | 20.81 | 20.94 | 20.14 | 20.59 | 20.59 | -1.06% | 428,901 |
| Jan 28, 2026 | 21.83 | 22.40 | 20.50 | 20.81 | 20.81 | -4.50% | 328,307 |
| Jan 27, 2026 | 21.24 | 21.95 | 20.89 | 21.79 | 21.79 | 2.69% | 436,157 |
| Jan 26, 2026 | 21.06 | 21.53 | 20.75 | 21.22 | 21.22 | 0.28% | 402,260 |
| Jan 23, 2026 | 21.54 | 21.71 | 21.05 | 21.16 | 21.16 | -2.53% | 298,522 |
| Jan 22, 2026 | 21.21 | 22.10 | 21.10 | 21.71 | 21.71 | 2.55% | 351,600 |
| Jan 21, 2026 | 20.64 | 21.40 | 20.38 | 21.17 | 21.17 | 2.42% | 380,718 |
| Jan 20, 2026 | 22.02 | 22.20 | 20.65 | 20.67 | 20.67 | -10.05% | 454,757 |
| Jan 16, 2026 | 23.35 | 23.70 | 22.68 | 22.98 | 22.98 | -2.30% | 475,990 |
| Jan 15, 2026 | 22.62 | 23.86 | 22.25 | 23.52 | 23.52 | 4.16% | 747,896 |
| Jan 14, 2026 | 21.87 | 22.66 | 21.87 | 22.58 | 22.58 | 2.36% | 432,038 |
| Jan 13, 2026 | 22.56 | 22.70 | 21.90 | 22.06 | 22.06 | -2.65% | 403,081 |
| Jan 12, 2026 | 22.90 | 22.90 | 21.93 | 22.66 | 22.66 | -1.39% | 602,335 |
| Jan 9, 2026 | 22.57 | 23.03 | 21.54 | 22.98 | 22.98 | 1.82% | 640,428 |
| Jan 8, 2026 | 20.52 | 23.18 | 20.09 | 22.57 | 22.57 | 9.03% | 882,376 |
| Jan 7, 2026 | 20.84 | 21.28 | 20.53 | 20.70 | 20.70 | 0.98% | 617,373 |
| Jan 6, 2026 | 18.97 | 20.66 | 18.86 | 20.50 | 20.50 | 8.01% | 811,526 |
| Jan 5, 2026 | 18.78 | 19.36 | 18.63 | 18.98 | 18.98 | 1.39% | 499,747 |
| Jan 2, 2026 | 19.10 | 19.17 | 18.66 | 18.72 | 18.72 | -1.21% | 723,898 |
| Dec 31, 2025 | 18.91 | 19.04 | 18.73 | 18.95 | 18.95 | -0.16% | 524,903 |
| Dec 30, 2025 | 19.50 | 19.55 | 18.96 | 18.98 | 18.98 | -2.82% | 565,173 |
| Dec 29, 2025 | 20.35 | 20.77 | 19.49 | 19.53 | 19.53 | -5.10% | 551,241 |
| Dec 26, 2025 | 19.16 | 20.65 | 19.09 | 20.58 | 20.58 | 7.69% | 750,007 |
| Dec 24, 2025 | 18.84 | 19.18 | 18.84 | 19.11 | 19.11 | 1.43% | 238,061 |
| Dec 23, 2025 | 19.39 | 19.39 | 18.54 | 18.84 | 18.84 | -3.14% | 510,187 |
| Dec 22, 2025 | 19.33 | 19.62 | 19.21 | 19.45 | 19.45 | 0.15% | 573,238 |
| Dec 19, 2025 | 19.68 | 19.81 | 19.12 | 19.42 | 19.42 | -1.32% | 882,702 |
| Dec 18, 2025 | 19.64 | 19.96 | 19.50 | 19.68 | 19.68 | 0.87% | 518,041 |
| Dec 17, 2025 | 20.27 | 20.61 | 19.49 | 19.51 | 19.51 | -4.32% | 644,447 |
| Dec 16, 2025 | 19.65 | 20.59 | 19.65 | 20.39 | 20.39 | 3.77% | 841,438 |
| Dec 15, 2025 | 20.93 | 21.08 | 19.52 | 19.65 | 19.65 | -6.78% | 687,120 |
| Dec 12, 2025 | 20.27 | 21.59 | 19.99 | 21.08 | 21.08 | 4.00% | 1,049,511 |
| Dec 11, 2025 | 20.11 | 20.84 | 20.01 | 20.27 | 20.27 | 0.80% | 654,621 |
| Dec 10, 2025 | 19.42 | 20.70 | 19.23 | 20.11 | 20.11 | 4.36% | 1,020,581 |
| Dec 9, 2025 | 19.06 | 19.60 | 18.84 | 19.27 | 19.27 | 1.69% | 433,680 |
| Dec 8, 2025 | 18.93 | 18.95 | 17.98 | 18.95 | 18.95 | 0.58% | 563,773 |
| Dec 5, 2025 | 19.24 | 19.46 | 18.79 | 18.84 | 18.84 | -2.53% | 539,087 |
| Dec 4, 2025 | 19.69 | 19.70 | 18.80 | 19.33 | 19.33 | -2.72% | 600,741 |
| Dec 3, 2025 | 19.08 | 20.06 | 19.04 | 19.87 | 19.87 | 2.26% | 618,717 |
| Dec 2, 2025 | 19.25 | 19.63 | 18.61 | 19.43 | 19.43 | 0.57% | 745,892 |
| Dec 1, 2025 | 19.38 | 19.72 | 19.02 | 19.32 | 19.32 | -1.98% | 764,546 |