Jack in the Box Inc. (JACK)
NASDAQ: JACK · Real-Time Price · USD
24.35
+2.14 (9.64%)
At close: Jul 22, 2025, 4:00 PM
24.66
+0.31 (1.27%)
After-hours: Jul 22, 2025, 7:58 PM EDT

Jack in the Box Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 202522.4724.6022.4124.3524.359.64%1,292,758
Jul 21, 202521.6722.4821.6722.2122.213.79%715,146
Jul 18, 202521.9122.1021.3321.4021.40-0.97%621,633
Jul 17, 202520.7622.0620.7421.6121.614.45%729,526
Jul 16, 202520.3720.9720.3520.6920.692.68%691,796
Jul 15, 202521.4021.7020.0020.1520.15-5.09%874,466
Jul 14, 202522.1822.7021.0321.2321.23-6.68%862,218
Jul 11, 202522.5322.8021.9222.7522.750.71%675,173
Jul 10, 202522.0023.2521.9622.5922.592.17%895,109
Jul 9, 202521.5822.2121.0922.1122.113.08%891,818
Jul 8, 202519.8821.5019.6821.4521.458.55%954,315
Jul 7, 202520.2920.8019.4719.7619.76-2.99%896,637
Jul 3, 202520.6320.6520.0420.3720.37-1.07%469,224
Jul 2, 202519.7720.8119.0920.5920.597.86%1,674,578
Jul 1, 202517.4419.4017.2519.0919.099.34%1,173,520
Jun 30, 202516.9617.4816.8017.4617.463.74%920,135
Jun 27, 202517.4317.4316.6616.8316.83-2.66%1,060,032
Jun 26, 202517.1217.3616.8617.2917.290.82%612,405
Jun 25, 202517.6917.8216.9017.1517.15-3.81%750,891
Jun 24, 202518.2018.4617.6917.8317.83-1.11%724,286
Jun 23, 202517.1418.0416.6718.0318.034.52%879,997
Jun 20, 202516.9117.4116.6317.2517.251.11%1,331,184
Jun 18, 202517.7817.9117.0317.0617.06-3.23%1,073,175
Jun 17, 202517.9018.2417.5117.6317.63-2.16%947,153
Jun 16, 202518.5418.6418.0218.0218.02-1.53%1,040,353
Jun 13, 202519.3119.4818.1818.3018.30-6.15%1,159,669
Jun 12, 202519.7119.9219.4219.5019.50-1.76%843,086
Jun 11, 202520.7520.7819.5019.8519.85-4.48%991,442
Jun 10, 202521.7522.1720.7720.7820.78-3.66%735,127
Jun 9, 202520.8921.7020.6421.5721.576.31%1,354,821
Jun 6, 202519.8620.2919.2920.2920.294.32%631,056
Jun 5, 202520.2520.3419.1519.4519.45-4.00%835,360
Jun 4, 202519.3620.4219.0920.2620.264.65%849,170
Jun 3, 202518.7119.8118.3919.3619.363.58%860,394
Jun 2, 202518.9219.0418.2418.6918.69-1.45%1,120,730
May 30, 202519.4719.6218.9518.9718.97-2.99%1,048,156
May 29, 202520.5420.7519.5219.5519.55-4.12%808,290
May 28, 202520.3620.5019.8620.3920.390.25%623,256
May 27, 202520.1620.9920.0220.3420.340.25%828,918
May 23, 202519.8820.6019.8820.2920.290.25%545,089
May 22, 202519.8020.5519.4020.2420.241.50%1,122,179
May 21, 202521.5821.7619.8819.9419.94-9.32%1,662,517
May 20, 202521.9022.3021.4521.9921.990.09%1,125,611
May 19, 202522.7122.9921.9621.9721.97-7.49%1,612,571
May 16, 202524.2424.3823.2923.7523.75-1.29%1,049,112
May 15, 202524.3525.0523.2024.0624.06-6.27%1,713,594
May 14, 202525.8125.9525.1025.6725.67-1.53%1,087,861
May 13, 202529.0129.1426.0126.0726.07-9.48%978,349
May 12, 202528.5729.4028.0028.8028.806.98%986,405
May 9, 202527.1927.5226.5526.9226.92-1.10%469,532