Jack in the Box Inc. (JACK)
NASDAQ: JACK · Real-Time Price · USD
17.30
-0.43 (-2.43%)
At close: Oct 27, 2025, 4:00 PM EDT
17.30
0.00 (0.00%)
After-hours: Oct 27, 2025, 6:36 PM EDT
Jack in the Box Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 17.71 | 17.85 | 17.15 | 17.38 | - | -1.97% | 820,864 |
| Oct 24, 2025 | 18.30 | 18.43 | 17.69 | 17.73 | 17.73 | -3.48% | 972,790 |
| Oct 23, 2025 | 18.24 | 18.50 | 17.84 | 18.37 | 18.37 | 0.71% | 921,030 |
| Oct 22, 2025 | 18.06 | 18.56 | 17.85 | 18.24 | 18.24 | 0.50% | 1,064,462 |
| Oct 21, 2025 | 17.21 | 18.35 | 17.12 | 18.15 | 18.15 | 5.16% | 1,381,432 |
| Oct 20, 2025 | 17.25 | 17.74 | 17.17 | 17.26 | 17.26 | 1.14% | 984,478 |
| Oct 17, 2025 | 17.56 | 17.85 | 17.06 | 17.07 | 17.07 | -3.09% | 1,137,103 |
| Oct 16, 2025 | 19.41 | 19.60 | 17.25 | 17.61 | 17.61 | -8.66% | 2,127,989 |
| Oct 15, 2025 | 20.00 | 20.81 | 19.28 | 19.28 | 19.28 | -1.83% | 1,241,017 |
| Oct 14, 2025 | 17.55 | 19.98 | 17.49 | 19.64 | 19.64 | 10.46% | 1,870,621 |
| Oct 13, 2025 | 17.60 | 17.84 | 17.22 | 17.78 | 17.78 | 2.54% | 1,293,124 |
| Oct 10, 2025 | 18.58 | 18.67 | 17.31 | 17.34 | 17.34 | -5.61% | 1,240,957 |
| Oct 9, 2025 | 19.37 | 19.37 | 18.24 | 18.37 | 18.37 | -5.16% | 1,123,365 |
| Oct 8, 2025 | 19.12 | 19.39 | 18.41 | 19.37 | 19.37 | 1.31% | 1,382,521 |
| Oct 7, 2025 | 19.20 | 19.69 | 18.85 | 19.12 | 19.12 | -0.36% | 1,100,569 |
| Oct 6, 2025 | 20.04 | 20.05 | 19.08 | 19.19 | 19.19 | -3.76% | 971,632 |
| Oct 3, 2025 | 19.57 | 19.97 | 18.48 | 19.94 | 19.94 | 1.89% | 1,322,388 |
| Oct 2, 2025 | 20.75 | 21.18 | 19.52 | 19.57 | 19.57 | -5.69% | 1,278,439 |
| Oct 1, 2025 | 19.65 | 20.83 | 19.65 | 20.75 | 20.75 | 4.96% | 1,459,122 |
| Sep 30, 2025 | 18.80 | 19.84 | 18.74 | 19.77 | 19.77 | 3.29% | 1,421,729 |
| Sep 29, 2025 | 20.19 | 20.19 | 18.20 | 19.14 | 19.14 | -5.39% | 1,854,655 |
| Sep 26, 2025 | 19.36 | 20.40 | 18.99 | 20.23 | 20.23 | 4.33% | 1,255,162 |
| Sep 25, 2025 | 19.08 | 19.40 | 18.60 | 19.39 | 19.39 | 1.47% | 1,145,905 |
| Sep 24, 2025 | 18.46 | 19.47 | 18.32 | 19.11 | 19.11 | 3.86% | 1,597,338 |
| Sep 23, 2025 | 18.84 | 19.16 | 18.20 | 18.40 | 18.40 | -1.39% | 1,614,561 |
| Sep 22, 2025 | 18.83 | 18.83 | 18.10 | 18.66 | 18.66 | -1.37% | 1,792,408 |
| Sep 19, 2025 | 18.81 | 19.18 | 18.26 | 18.92 | 18.92 | 0.37% | 4,962,386 |
| Sep 18, 2025 | 18.67 | 19.08 | 18.20 | 18.85 | 18.85 | 0.64% | 1,785,211 |
| Sep 17, 2025 | 19.29 | 19.87 | 18.65 | 18.73 | 18.73 | -3.55% | 1,709,489 |
| Sep 16, 2025 | 19.57 | 19.95 | 18.55 | 19.42 | 19.42 | -0.87% | 1,530,550 |
| Sep 15, 2025 | 18.67 | 20.04 | 18.38 | 19.59 | 19.59 | 5.66% | 1,819,303 |
| Sep 12, 2025 | 18.07 | 19.02 | 17.75 | 18.54 | 18.54 | 2.26% | 1,812,137 |
| Sep 11, 2025 | 18.23 | 18.47 | 17.43 | 18.13 | 18.13 | -0.77% | 1,828,262 |
| Sep 10, 2025 | 19.74 | 19.75 | 18.24 | 18.27 | 18.27 | -8.38% | 1,807,366 |
| Sep 9, 2025 | 19.81 | 20.44 | 19.34 | 19.94 | 19.94 | 0.45% | 1,633,627 |
| Sep 8, 2025 | 20.43 | 20.84 | 19.46 | 19.85 | 19.85 | -2.84% | 2,340,760 |
| Sep 5, 2025 | 19.56 | 21.17 | 19.56 | 20.43 | 20.43 | 5.20% | 1,800,021 |
| Sep 4, 2025 | 17.97 | 19.49 | 17.86 | 19.42 | 19.42 | 8.07% | 1,763,700 |
| Sep 3, 2025 | 18.35 | 18.40 | 17.70 | 17.97 | 17.97 | -4.06% | 960,696 |
| Sep 2, 2025 | 19.19 | 19.19 | 18.32 | 18.73 | 18.73 | -2.95% | 601,889 |
| Aug 29, 2025 | 18.84 | 19.56 | 18.77 | 19.30 | 19.30 | 2.99% | 702,756 |
| Aug 28, 2025 | 18.43 | 18.78 | 17.93 | 18.74 | 18.74 | 2.52% | 797,707 |
| Aug 27, 2025 | 18.61 | 19.14 | 17.97 | 18.28 | 18.28 | -2.09% | 785,019 |
| Aug 26, 2025 | 18.69 | 19.15 | 18.54 | 18.67 | 18.67 | -0.74% | 983,036 |
| Aug 25, 2025 | 18.76 | 18.98 | 18.32 | 18.81 | 18.81 | 0.86% | 615,950 |
| Aug 22, 2025 | 18.24 | 19.33 | 18.01 | 18.65 | 18.65 | 3.04% | 1,652,242 |
| Aug 21, 2025 | 18.50 | 18.65 | 17.75 | 18.10 | 18.10 | -3.05% | 1,215,611 |
| Aug 20, 2025 | 18.91 | 19.28 | 18.60 | 18.67 | 18.67 | -1.74% | 809,836 |
| Aug 19, 2025 | 19.01 | 19.78 | 18.91 | 19.00 | 19.00 | 1.17% | 779,169 |
| Aug 18, 2025 | 20.16 | 20.47 | 18.76 | 18.78 | 18.78 | -8.26% | 1,134,116 |