Jack in the Box Inc. (JACK)
NASDAQ: JACK · Real-Time Price · USD
23.97
-1.46 (-5.72%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Jack in the Box Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 26, 202528.8429.0528.2128.3628.36-1.66%774,961
Mar 25, 202531.0131.0128.8228.8428.84-5.81%901,475
Mar 24, 202529.5830.7029.5430.6230.623.87%768,806
Mar 21, 202530.2930.5229.2929.4829.48-4.10%1,409,360
Mar 20, 202530.9231.2930.5430.7430.74-2.23%535,381
Mar 19, 202532.1632.5131.2231.4431.00-2.24%612,153
Mar 18, 202531.6732.3031.1732.1631.710.03%695,497
Mar 17, 202531.4432.4931.2932.1531.702.58%778,031
Mar 14, 202531.1832.1630.7631.3430.900.67%810,408
Mar 13, 202533.3333.8431.1131.1330.69-6.91%786,640
Mar 12, 202533.8934.6832.9433.4432.97-0.86%859,265
Mar 11, 202537.4337.5533.7233.7333.25-9.86%1,148,531
Mar 10, 202538.3639.0937.1237.4236.89-2.12%745,804
Mar 7, 202536.9438.5536.7338.2337.694.17%765,160
Mar 6, 202534.8337.2634.4436.7036.184.77%817,219
Mar 5, 202536.5337.0034.9835.0334.54-3.07%1,055,008
Mar 4, 202535.7136.8634.8836.1435.630.89%845,707
Mar 3, 202538.8539.0135.6335.8235.32-6.82%849,739
Feb 28, 202538.3239.2338.1338.4437.90-0.47%690,484
Feb 27, 202537.9439.6537.7738.6238.081.79%830,016
Feb 26, 202537.8941.0937.2437.9437.4111.75%2,368,825
Feb 25, 202536.1936.2932.6933.9533.47-7.69%2,283,626
Feb 24, 202538.8538.8536.7436.7836.26-4.37%1,035,085
Feb 21, 202538.8640.4138.0038.4637.92-2.11%626,432
Feb 20, 202539.1639.5138.4139.2938.740.46%464,478
Feb 19, 202540.0640.1738.4439.1138.56-2.98%614,854
Feb 18, 202539.2440.8638.9940.3139.742.88%662,364
Feb 14, 202540.5240.6238.5239.1838.63-1.80%536,546
Feb 13, 202538.7640.2837.8639.9039.343.58%654,434
Feb 12, 202538.8139.0738.1038.5237.98-2.73%513,267