Jack in the Box Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	28.42	28.42	27.32	27.43	27.43	-4.19%	1,046,217
Mar 27, 2025	28.28	29.18	28.08	28.63	28.63	0.95%	556,413
Mar 26, 2025	28.84	29.05	28.21	28.36	28.36	-1.66%	774,961
Mar 25, 2025	31.01	31.01	28.82	28.84	28.84	-5.81%	901,475
Mar 24, 2025	29.58	30.70	29.54	30.62	30.62	3.87%	768,806
Mar 21, 2025	30.29	30.52	29.29	29.48	29.48	-4.10%	1,409,360
Mar 20, 2025	30.92	31.29	30.54	30.74	30.74	-2.23%	535,381
Mar 19, 2025	32.16	32.51	31.22	31.44	31.00	-2.24%	612,153
Mar 18, 2025	31.67	32.30	31.17	32.16	31.71	0.03%	695,497
Mar 17, 2025	31.44	32.49	31.29	32.15	31.70	2.58%	778,031
Mar 14, 2025	31.18	32.16	30.76	31.34	30.90	0.67%	810,408
Mar 13, 2025	33.33	33.84	31.11	31.13	30.69	-6.91%	786,640
Mar 12, 2025	33.89	34.68	32.94	33.44	32.97	-0.86%	859,265
Mar 11, 2025	37.43	37.55	33.72	33.73	33.25	-9.86%	1,148,531
Mar 10, 2025	38.36	39.09	37.12	37.42	36.89	-2.12%	745,804
Mar 7, 2025	36.94	38.55	36.73	38.23	37.69	4.17%	765,160
Mar 6, 2025	34.83	37.26	34.44	36.70	36.18	4.77%	817,219
Mar 5, 2025	36.53	37.00	34.98	35.03	34.54	-3.07%	1,055,008
Mar 4, 2025	35.71	36.86	34.88	36.14	35.63	0.89%	845,707
Mar 3, 2025	38.85	39.01	35.63	35.82	35.32	-6.82%	849,739
Feb 28, 2025	38.32	39.23	38.13	38.44	37.90	-0.47%	690,484
Feb 27, 2025	37.94	39.65	37.77	38.62	38.08	1.79%	830,016
Feb 26, 2025	37.89	41.09	37.24	37.94	37.41	11.75%	2,368,825
Feb 25, 2025	36.19	36.29	32.69	33.95	33.47	-7.69%	2,283,626
Feb 24, 2025	38.85	38.85	36.74	36.78	36.26	-4.37%	1,035,085
Feb 21, 2025	38.86	40.41	38.00	38.46	37.92	-2.11%	626,432
Feb 20, 2025	39.16	39.51	38.41	39.29	38.74	0.46%	464,478
Feb 19, 2025	40.06	40.17	38.44	39.11	38.56	-2.98%	614,854
Feb 18, 2025	39.24	40.86	38.99	40.31	39.74	2.88%	662,364
Feb 14, 2025	40.52	40.62	38.52	39.18	38.63	-1.80%	536,546
Feb 13, 2025	38.76	40.28	37.86	39.90	39.34	3.58%	654,434
Feb 12, 2025	38.81	39.07	38.10	38.52	37.98	-2.73%	513,267
Feb 11, 2025	38.98	39.99	38.65	39.60	39.04	0.28%	433,878
Feb 10, 2025	40.75	41.12	39.42	39.49	38.93	-2.57%	407,252
Feb 7, 2025	42.36	43.57	40.50	40.53	39.96	-4.81%	446,195
Feb 6, 2025	42.36	44.15	42.36	42.58	41.98	1.67%	567,946
Feb 5, 2025	41.02	42.00	40.25	41.88	41.29	2.10%	433,054
Feb 4, 2025	40.00	41.12	39.57	41.02	40.44	2.58%	453,498
Feb 3, 2025	38.22	40.19	38.00	39.99	39.43	2.04%	511,288
Jan 31, 2025	39.78	40.36	39.17	39.19	38.64	-1.63%	439,295
Jan 30, 2025	39.81	40.41	39.16	39.84	39.28	1.22%	384,485
Jan 29, 2025	39.64	40.29	39.06	39.36	38.81	-0.33%	493,563
Jan 28, 2025	40.56	40.90	39.44	39.49	38.93	-2.95%	385,703
Jan 27, 2025	40.05	41.85	40.05	40.69	40.12	2.70%	491,550
Jan 24, 2025	39.17	40.13	38.27	39.62	39.06	1.05%	462,813
Jan 23, 2025	38.30	39.26	37.76	39.21	38.66	0.77%	513,128
Jan 22, 2025	38.49	39.50	38.26	38.91	38.36	0.67%	596,901
Jan 21, 2025	38.65	39.10	37.68	38.65	38.11	-0.03%	923,709
Jan 17, 2025	39.90	40.36	38.26	38.66	38.11	-2.18%	609,650
Jan 16, 2025	39.31	39.62	38.16	39.52	38.96	-0.15%	461,967