Jack in the Box Inc. (JACK)
NASDAQ: JACK · Real-Time Price · USD
19.30
+0.56 (2.99%)
At close: Aug 29, 2025, 4:00 PM
19.11
-0.19 (-0.98%)
After-hours: Aug 29, 2025, 7:59 PM EDT
Jack in the Box Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 20.67 | 21.03 | 19.21 | 20.47 | 20.47 | -0.87% | 1,632,548 |
| Aug 14, 2025 | 18.41 | 20.67 | 17.90 | 20.65 | 20.65 | 10.61% | 1,782,019 |
| Aug 13, 2025 | 16.66 | 18.90 | 16.53 | 18.67 | 18.67 | 12.00% | 1,326,665 |
| Aug 12, 2025 | 17.05 | 17.23 | 16.63 | 16.67 | 16.67 | -1.83% | 1,336,930 |
| Aug 11, 2025 | 18.03 | 18.39 | 16.96 | 16.98 | 16.98 | -6.65% | 1,319,218 |
| Aug 8, 2025 | 18.81 | 18.81 | 17.43 | 18.19 | 18.19 | -2.36% | 1,193,967 |
| Aug 7, 2025 | 18.20 | 19.65 | 17.51 | 18.63 | 18.63 | -1.64% | 1,895,240 |
| Aug 6, 2025 | 19.58 | 19.68 | 18.76 | 18.94 | 18.94 | -2.87% | 1,074,836 |
| Aug 5, 2025 | 19.04 | 19.78 | 18.85 | 19.50 | 19.50 | 2.42% | 902,956 |
| Aug 4, 2025 | 19.17 | 19.58 | 19.00 | 19.04 | 19.04 | -0.99% | 786,739 |
| Aug 1, 2025 | 19.43 | 19.85 | 18.94 | 19.23 | 19.23 | -2.39% | 998,509 |
| Jul 31, 2025 | 19.94 | 20.21 | 19.28 | 19.70 | 19.70 | -2.38% | 909,846 |
| Jul 30, 2025 | 21.10 | 21.39 | 19.98 | 20.18 | 20.18 | -3.54% | 783,155 |
| Jul 29, 2025 | 22.25 | 22.40 | 20.90 | 20.92 | 20.92 | -6.69% | 735,181 |
| Jul 28, 2025 | 23.91 | 23.91 | 22.42 | 22.42 | 22.42 | -6.15% | 577,821 |
| Jul 25, 2025 | 23.88 | 24.18 | 23.33 | 23.89 | 23.89 | 0.80% | 723,976 |
| Jul 24, 2025 | 24.30 | 24.53 | 23.50 | 23.70 | 23.70 | -4.74% | 1,351,730 |
| Jul 23, 2025 | 24.76 | 25.34 | 24.14 | 24.88 | 24.88 | 2.18% | 1,151,609 |
| Jul 22, 2025 | 22.47 | 24.60 | 22.41 | 24.35 | 24.35 | 9.64% | 1,292,758 |
| Jul 21, 2025 | 21.67 | 22.48 | 21.67 | 22.21 | 22.21 | 3.79% | 715,146 |
| Jul 18, 2025 | 21.91 | 22.10 | 21.33 | 21.40 | 21.40 | -0.97% | 621,633 |
| Jul 17, 2025 | 20.76 | 22.06 | 20.74 | 21.61 | 21.61 | 4.45% | 729,526 |
| Jul 16, 2025 | 20.37 | 20.97 | 20.35 | 20.69 | 20.69 | 2.68% | 691,796 |
| Jul 15, 2025 | 21.40 | 21.70 | 20.00 | 20.15 | 20.15 | -5.09% | 874,466 |
| Jul 14, 2025 | 22.18 | 22.70 | 21.03 | 21.23 | 21.23 | -6.68% | 862,218 |
| Jul 11, 2025 | 22.53 | 22.80 | 21.92 | 22.75 | 22.75 | 0.71% | 675,173 |
| Jul 10, 2025 | 22.00 | 23.25 | 21.96 | 22.59 | 22.59 | 2.17% | 895,109 |
| Jul 9, 2025 | 21.58 | 22.21 | 21.09 | 22.11 | 22.11 | 3.08% | 891,818 |
| Jul 8, 2025 | 19.88 | 21.50 | 19.68 | 21.45 | 21.45 | 8.55% | 954,315 |
| Jul 7, 2025 | 20.29 | 20.80 | 19.47 | 19.76 | 19.76 | -2.99% | 896,637 |
| Jul 3, 2025 | 20.63 | 20.65 | 20.04 | 20.37 | 20.37 | -1.07% | 469,224 |
| Jul 2, 2025 | 19.77 | 20.81 | 19.09 | 20.59 | 20.59 | 7.86% | 1,674,578 |
| Jul 1, 2025 | 17.44 | 19.40 | 17.25 | 19.09 | 19.09 | 9.34% | 1,173,520 |
| Jun 30, 2025 | 16.96 | 17.48 | 16.80 | 17.46 | 17.46 | 3.74% | 920,135 |
| Jun 27, 2025 | 17.43 | 17.43 | 16.66 | 16.83 | 16.83 | -2.66% | 1,060,032 |
| Jun 26, 2025 | 17.12 | 17.36 | 16.86 | 17.29 | 17.29 | 0.82% | 612,405 |
| Jun 25, 2025 | 17.69 | 17.82 | 16.90 | 17.15 | 17.15 | -3.81% | 750,891 |
| Jun 24, 2025 | 18.20 | 18.46 | 17.69 | 17.83 | 17.83 | -1.11% | 724,286 |
| Jun 23, 2025 | 17.14 | 18.04 | 16.67 | 18.03 | 18.03 | 4.52% | 879,997 |
| Jun 20, 2025 | 16.91 | 17.41 | 16.63 | 17.25 | 17.25 | 1.11% | 1,331,184 |