Jack in the Box Inc. (JACK)
NASDAQ: JACK · Real-Time Price · USD
16.81
+1.31 (8.45%)
At close: Nov 21, 2025, 4:00 PM EST
16.79
-0.02 (-0.12%)
After-hours: Nov 21, 2025, 7:59 PM EST
Jack in the Box Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 15.67 | 16.87 | 15.55 | 16.81 | 16.81 | 8.45% | 1,962,539 |
| Nov 20, 2025 | 14.47 | 16.43 | 14.20 | 15.50 | 15.50 | 7.79% | 2,804,542 |
| Nov 19, 2025 | 14.34 | 14.52 | 13.99 | 14.38 | 14.38 | 0.91% | 1,431,784 |
| Nov 18, 2025 | 14.15 | 14.66 | 14.11 | 14.25 | 14.25 | -0.07% | 1,104,097 |
| Nov 17, 2025 | 14.80 | 14.87 | 14.18 | 14.26 | 14.26 | -4.55% | 943,977 |
| Nov 14, 2025 | 15.04 | 15.26 | 14.64 | 14.94 | 14.94 | -1.71% | 928,626 |
| Nov 13, 2025 | 15.05 | 15.83 | 15.04 | 15.20 | 15.20 | 0.33% | 826,977 |
| Nov 12, 2025 | 15.00 | 15.63 | 14.99 | 15.15 | 15.15 | 1.07% | 1,191,352 |
| Nov 11, 2025 | 15.66 | 15.83 | 14.92 | 14.99 | 14.99 | -4.16% | 1,123,610 |
| Nov 10, 2025 | 16.76 | 16.98 | 15.34 | 15.64 | 15.64 | -8.27% | 1,668,458 |
| Nov 7, 2025 | 15.95 | 17.11 | 15.85 | 17.05 | 17.05 | 7.03% | 913,439 |
| Nov 6, 2025 | 17.12 | 17.23 | 15.91 | 15.93 | 15.93 | -7.01% | 859,260 |
| Nov 5, 2025 | 16.79 | 17.88 | 16.69 | 17.13 | 17.13 | 2.45% | 1,501,734 |
| Nov 4, 2025 | 16.38 | 16.97 | 16.27 | 16.72 | 16.72 | 4.57% | 1,543,492 |
| Nov 3, 2025 | 16.04 | 16.18 | 15.63 | 15.99 | 15.99 | -0.31% | 980,644 |
| Oct 31, 2025 | 15.25 | 16.08 | 14.88 | 16.04 | 16.04 | 4.97% | 1,398,477 |
| Oct 30, 2025 | 16.29 | 16.29 | 15.22 | 15.28 | 15.28 | -7.06% | 1,587,573 |
| Oct 29, 2025 | 17.02 | 17.03 | 16.22 | 16.44 | 16.44 | -3.63% | 1,099,584 |
| Oct 28, 2025 | 17.15 | 17.46 | 16.90 | 17.06 | 17.06 | -1.39% | 1,016,426 |
| Oct 27, 2025 | 17.71 | 17.85 | 17.15 | 17.30 | 17.30 | -2.43% | 1,037,650 |
| 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 |