Jack in the Box Inc. (JACK)
NASDAQ: JACK · Real-Time Price · USD
42.38
+1.85 (4.56%)
At close: Dec 27, 2024, 4:00 PM
40.98
-1.40 (-3.30%)
After-hours: Dec 27, 2024, 4:04 PM EST
Jack in the Box Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 27, 2024 | 40.36 | 42.45 | 40.24 | 42.38 | 42.38 | 4.56% | 678,240 |
Dec 26, 2024 | 39.09 | 41.28 | 39.09 | 40.53 | 40.53 | 3.00% | 517,227 |
Dec 24, 2024 | 40.23 | 40.46 | 39.00 | 39.35 | 39.35 | -1.89% | 304,679 |
Dec 23, 2024 | 40.52 | 40.97 | 39.44 | 40.11 | 40.11 | -1.52% | 595,543 |
Dec 20, 2024 | 38.25 | 41.18 | 38.25 | 40.73 | 40.73 | 5.22% | 1,487,279 |
Dec 19, 2024 | 40.33 | 41.05 | 38.12 | 38.71 | 38.71 | -3.44% | 1,260,352 |
Dec 18, 2024 | 42.89 | 43.22 | 39.85 | 40.09 | 40.09 | -6.44% | 700,736 |
Dec 17, 2024 | 43.20 | 44.24 | 42.49 | 42.85 | 42.85 | -0.83% | 543,889 |
Dec 16, 2024 | 44.81 | 45.70 | 42.72 | 43.21 | 43.21 | -5.03% | 839,987 |
Dec 13, 2024 | 47.07 | 47.07 | 44.64 | 45.50 | 45.50 | -3.25% | 497,163 |
Dec 12, 2024 | 47.92 | 48.12 | 46.13 | 47.03 | 47.03 | -2.95% | 499,421 |
Dec 11, 2024 | 50.00 | 50.22 | 48.42 | 48.46 | 48.01 | -2.55% | 479,448 |
Dec 10, 2024 | 48.59 | 50.14 | 46.80 | 49.73 | 49.27 | 2.92% | 389,034 |
Dec 9, 2024 | 48.30 | 50.45 | 47.81 | 48.32 | 47.87 | 0.73% | 502,358 |
Dec 6, 2024 | 48.96 | 49.57 | 47.78 | 47.97 | 47.53 | -0.46% | 326,809 |
Dec 5, 2024 | 49.51 | 49.97 | 47.43 | 48.19 | 47.74 | -2.49% | 433,076 |
Dec 4, 2024 | 48.93 | 50.26 | 48.60 | 49.42 | 48.96 | 0.12% | 463,353 |
Dec 3, 2024 | 49.14 | 49.99 | 48.11 | 49.36 | 48.90 | 0.04% | 364,283 |
Dec 2, 2024 | 48.67 | 49.96 | 48.32 | 49.34 | 48.88 | 1.00% | 512,869 |
Nov 29, 2024 | 46.79 | 49.01 | 46.79 | 48.85 | 48.40 | 4.22% | 338,325 |
Nov 27, 2024 | 45.78 | 47.77 | 45.78 | 46.87 | 46.44 | 0.60% | 687,474 |
Nov 26, 2024 | 47.39 | 47.54 | 45.68 | 46.59 | 46.16 | -2.84% | 638,000 |
Nov 25, 2024 | 47.92 | 49.82 | 47.67 | 47.95 | 47.51 | 0.95% | 869,096 |
Nov 22, 2024 | 47.94 | 48.42 | 46.55 | 47.50 | 47.06 | -0.63% | 676,516 |
Nov 21, 2024 | 45.83 | 48.42 | 44.13 | 47.80 | 47.36 | 4.82% | 1,248,762 |
Nov 20, 2024 | 46.08 | 46.08 | 43.91 | 45.60 | 45.18 | -0.93% | 1,146,638 |
Nov 19, 2024 | 46.04 | 46.91 | 45.75 | 46.03 | 45.60 | -1.24% | 697,317 |
Nov 18, 2024 | 44.92 | 47.49 | 44.92 | 46.61 | 46.18 | 4.13% | 887,382 |
Nov 15, 2024 | 46.43 | 47.04 | 44.40 | 44.76 | 44.35 | -3.56% | 783,160 |
Nov 14, 2024 | 44.93 | 46.57 | 44.50 | 46.41 | 45.98 | 2.95% | 851,689 |
Nov 13, 2024 | 45.91 | 47.15 | 45.03 | 45.08 | 44.66 | -2.21% | 623,621 |
Nov 12, 2024 | 46.92 | 48.39 | 45.51 | 46.10 | 45.67 | -2.85% | 471,830 |
Nov 11, 2024 | 47.68 | 48.33 | 46.92 | 47.45 | 47.01 | 0.25% | 546,880 |
Nov 8, 2024 | 48.37 | 49.35 | 47.28 | 47.33 | 46.89 | -3.05% | 442,906 |
Nov 7, 2024 | 50.24 | 50.46 | 48.24 | 48.82 | 48.37 | -2.88% | 726,632 |
Nov 6, 2024 | 53.10 | 54.42 | 50.25 | 50.27 | 49.80 | -2.43% | 762,421 |
Nov 5, 2024 | 49.94 | 51.62 | 49.37 | 51.52 | 51.04 | 2.83% | 536,779 |
Nov 4, 2024 | 50.45 | 51.32 | 49.61 | 50.10 | 49.64 | -0.54% | 390,893 |
Nov 1, 2024 | 49.54 | 51.21 | 49.06 | 50.37 | 49.90 | 2.27% | 456,592 |
Oct 31, 2024 | 51.06 | 51.31 | 49.25 | 49.25 | 48.79 | -2.88% | 310,101 |
Oct 30, 2024 | 49.67 | 51.05 | 49.55 | 50.71 | 50.24 | 1.60% | 331,430 |
Oct 29, 2024 | 50.53 | 51.01 | 48.91 | 49.91 | 49.45 | -1.23% | 451,343 |
Oct 28, 2024 | 47.82 | 50.93 | 47.55 | 50.53 | 50.06 | 8.04% | 706,873 |
Oct 25, 2024 | 47.58 | 47.83 | 46.23 | 46.77 | 46.34 | -0.40% | 326,842 |
Oct 24, 2024 | 46.76 | 47.59 | 45.96 | 46.96 | 46.53 | 1.05% | 363,699 |
Oct 23, 2024 | 44.83 | 47.40 | 44.83 | 46.47 | 46.04 | 4.40% | 824,617 |
Oct 22, 2024 | 44.86 | 45.03 | 43.87 | 44.51 | 44.10 | -2.09% | 348,628 |
Oct 21, 2024 | 45.50 | 45.76 | 44.87 | 45.46 | 45.04 | -0.70% | 411,751 |
Oct 18, 2024 | 46.30 | 46.63 | 45.17 | 45.78 | 45.36 | -1.14% | 558,843 |
Oct 17, 2024 | 46.68 | 46.71 | 45.55 | 46.31 | 45.88 | -0.86% | 418,704 |
Oct 16, 2024 | 46.52 | 47.19 | 46.08 | 46.71 | 46.28 | 0.91% | 362,156 |
Oct 15, 2024 | 44.23 | 46.85 | 44.11 | 46.29 | 45.86 | 4.33% | 478,105 |
Oct 14, 2024 | 44.68 | 44.68 | 43.57 | 44.37 | 43.96 | -1.47% | 481,820 |
Oct 11, 2024 | 44.88 | 45.72 | 44.76 | 45.03 | 44.61 | 0.72% | 322,896 |
Oct 10, 2024 | 43.20 | 44.94 | 42.55 | 44.71 | 44.30 | 2.81% | 532,199 |
Oct 9, 2024 | 44.40 | 44.53 | 43.32 | 43.49 | 43.09 | -1.11% | 465,890 |
Oct 8, 2024 | 43.58 | 44.40 | 42.69 | 43.98 | 43.57 | 0.50% | 413,237 |
Oct 7, 2024 | 45.39 | 45.60 | 43.15 | 43.76 | 43.35 | -3.08% | 650,997 |
Oct 4, 2024 | 44.02 | 45.44 | 43.02 | 45.15 | 44.73 | -0.68% | 735,740 |
Oct 3, 2024 | 46.43 | 46.60 | 45.26 | 45.46 | 45.04 | -3.30% | 408,208 |
Oct 2, 2024 | 46.53 | 47.16 | 45.74 | 47.01 | 46.57 | 0.71% | 322,079 |
Oct 1, 2024 | 46.41 | 47.84 | 46.01 | 46.68 | 46.25 | 0.30% | 488,565 |
Sep 30, 2024 | 44.98 | 47.01 | 44.98 | 46.54 | 46.11 | 2.49% | 471,689 |
Sep 27, 2024 | 44.91 | 45.73 | 44.53 | 45.41 | 44.99 | 2.71% | 372,475 |
Sep 26, 2024 | 44.33 | 44.70 | 43.78 | 44.21 | 43.80 | 1.84% | 395,486 |
Sep 25, 2024 | 45.34 | 45.38 | 43.33 | 43.41 | 43.01 | -4.93% | 524,535 |
Sep 24, 2024 | 45.15 | 46.25 | 44.92 | 45.66 | 45.24 | 2.31% | 358,841 |
Sep 23, 2024 | 44.17 | 44.71 | 43.55 | 44.63 | 44.22 | 1.06% | 541,444 |
Sep 20, 2024 | 45.01 | 45.01 | 43.92 | 44.16 | 43.75 | -2.17% | 736,717 |
Sep 19, 2024 | 45.47 | 45.71 | 44.82 | 45.14 | 44.72 | 2.24% | 469,732 |
Sep 18, 2024 | 43.63 | 45.70 | 43.47 | 44.15 | 43.74 | 1.19% | 504,106 |
Sep 17, 2024 | 43.37 | 44.17 | 43.21 | 43.63 | 43.23 | 1.68% | 675,864 |
Sep 16, 2024 | 44.44 | 44.89 | 42.82 | 42.91 | 42.51 | -3.38% | 581,966 |
Sep 13, 2024 | 43.38 | 44.66 | 43.06 | 44.41 | 44.00 | 3.57% | 442,406 |
Sep 12, 2024 | 43.28 | 44.18 | 42.25 | 42.88 | 42.48 | 0.14% | 592,105 |
Sep 11, 2024 | 41.98 | 42.97 | 40.84 | 42.82 | 42.42 | 2.00% | 885,141 |
Sep 10, 2024 | 44.53 | 44.70 | 41.03 | 41.98 | 41.59 | -6.13% | 1,271,167 |
Sep 9, 2024 | 45.88 | 46.75 | 44.57 | 44.72 | 44.31 | -2.44% | 644,251 |
Sep 6, 2024 | 46.25 | 46.82 | 45.64 | 45.84 | 45.42 | -0.76% | 554,135 |
Sep 5, 2024 | 46.23 | 46.83 | 45.24 | 46.19 | 45.76 | 0.15% | 571,532 |
Sep 4, 2024 | 46.97 | 47.30 | 45.91 | 46.12 | 45.69 | -1.68% | 684,756 |
Sep 3, 2024 | 48.96 | 49.45 | 46.71 | 46.91 | 46.48 | -4.96% | 787,137 |
Aug 30, 2024 | 49.78 | 50.80 | 49.15 | 49.36 | 48.90 | -1.59% | 487,350 |
Aug 29, 2024 | 48.66 | 50.40 | 48.26 | 50.16 | 49.26 | 3.96% | 669,263 |
Aug 28, 2024 | 50.61 | 50.67 | 48.21 | 48.25 | 47.38 | -5.13% | 623,165 |
Aug 27, 2024 | 52.30 | 52.59 | 50.80 | 50.86 | 49.94 | -2.98% | 563,459 |
Aug 26, 2024 | 52.00 | 52.69 | 51.84 | 52.42 | 51.48 | 1.31% | 352,974 |
Aug 23, 2024 | 51.10 | 52.71 | 51.02 | 51.74 | 50.81 | 1.67% | 475,589 |
Aug 22, 2024 | 52.09 | 52.70 | 50.70 | 50.89 | 49.97 | -2.51% | 438,797 |
Aug 21, 2024 | 51.99 | 52.76 | 51.39 | 52.20 | 51.26 | 0.83% | 754,717 |
Aug 20, 2024 | 51.72 | 52.64 | 51.54 | 51.77 | 50.84 | -0.12% | 519,349 |
Aug 19, 2024 | 53.13 | 53.87 | 51.77 | 51.83 | 50.90 | -1.95% | 617,287 |
Aug 16, 2024 | 55.48 | 55.48 | 52.49 | 52.86 | 51.91 | -4.77% | 608,617 |
Aug 15, 2024 | 54.96 | 56.29 | 54.37 | 55.51 | 54.51 | 2.66% | 408,904 |
Aug 14, 2024 | 55.64 | 55.64 | 54.06 | 54.07 | 53.10 | -3.19% | 467,094 |
Aug 13, 2024 | 52.46 | 55.90 | 52.29 | 55.85 | 54.84 | 7.65% | 482,570 |
Aug 12, 2024 | 53.53 | 53.84 | 51.04 | 51.88 | 50.95 | -3.08% | 659,660 |
Aug 9, 2024 | 52.98 | 54.19 | 52.11 | 53.53 | 52.57 | 1.85% | 445,378 |
Aug 8, 2024 | 52.00 | 55.02 | 51.40 | 52.56 | 51.61 | 2.30% | 543,375 |
Aug 7, 2024 | 52.01 | 54.15 | 48.50 | 51.38 | 50.45 | -3.11% | 1,397,799 |