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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 27, 202440.3642.4540.2442.3842.384.56%678,240
Dec 26, 202439.0941.2839.0940.5340.533.00%517,227
Dec 24, 202440.2340.4639.0039.3539.35-1.89%304,679
Dec 23, 202440.5240.9739.4440.1140.11-1.52%595,543
Dec 20, 202438.2541.1838.2540.7340.735.22%1,487,279
Dec 19, 202440.3341.0538.1238.7138.71-3.44%1,260,352
Dec 18, 202442.8943.2239.8540.0940.09-6.44%700,736
Dec 17, 202443.2044.2442.4942.8542.85-0.83%543,889
Dec 16, 202444.8145.7042.7243.2143.21-5.03%839,987
Dec 13, 202447.0747.0744.6445.5045.50-3.25%497,163
Dec 12, 202447.9248.1246.1347.0347.03-2.95%499,421
Dec 11, 202450.0050.2248.4248.4648.01-2.55%479,448
Dec 10, 202448.5950.1446.8049.7349.272.92%389,034
Dec 9, 202448.3050.4547.8148.3247.870.73%502,358
Dec 6, 202448.9649.5747.7847.9747.53-0.46%326,809
Dec 5, 202449.5149.9747.4348.1947.74-2.49%433,076
Dec 4, 202448.9350.2648.6049.4248.960.12%463,353
Dec 3, 202449.1449.9948.1149.3648.900.04%364,283
Dec 2, 202448.6749.9648.3249.3448.881.00%512,869
Nov 29, 202446.7949.0146.7948.8548.404.22%338,325
Nov 27, 202445.7847.7745.7846.8746.440.60%687,474
Nov 26, 202447.3947.5445.6846.5946.16-2.84%638,000
Nov 25, 202447.9249.8247.6747.9547.510.95%869,096
Nov 22, 202447.9448.4246.5547.5047.06-0.63%676,516
Nov 21, 202445.8348.4244.1347.8047.364.82%1,248,762
Nov 20, 202446.0846.0843.9145.6045.18-0.93%1,146,638
Nov 19, 202446.0446.9145.7546.0345.60-1.24%697,317
Nov 18, 202444.9247.4944.9246.6146.184.13%887,382
Nov 15, 202446.4347.0444.4044.7644.35-3.56%783,160
Nov 14, 202444.9346.5744.5046.4145.982.95%851,689
Nov 13, 202445.9147.1545.0345.0844.66-2.21%623,621
Nov 12, 202446.9248.3945.5146.1045.67-2.85%471,830
Nov 11, 202447.6848.3346.9247.4547.010.25%546,880
Nov 8, 202448.3749.3547.2847.3346.89-3.05%442,906
Nov 7, 202450.2450.4648.2448.8248.37-2.88%726,632
Nov 6, 202453.1054.4250.2550.2749.80-2.43%762,421
Nov 5, 202449.9451.6249.3751.5251.042.83%536,779
Nov 4, 202450.4551.3249.6150.1049.64-0.54%390,893
Nov 1, 202449.5451.2149.0650.3749.902.27%456,592
Oct 31, 202451.0651.3149.2549.2548.79-2.88%310,101
Oct 30, 202449.6751.0549.5550.7150.241.60%331,430
Oct 29, 202450.5351.0148.9149.9149.45-1.23%451,343
Oct 28, 202447.8250.9347.5550.5350.068.04%706,873
Oct 25, 202447.5847.8346.2346.7746.34-0.40%326,842
Oct 24, 202446.7647.5945.9646.9646.531.05%363,699
Oct 23, 202444.8347.4044.8346.4746.044.40%824,617
Oct 22, 202444.8645.0343.8744.5144.10-2.09%348,628
Oct 21, 202445.5045.7644.8745.4645.04-0.70%411,751
Oct 18, 202446.3046.6345.1745.7845.36-1.14%558,843
Oct 17, 202446.6846.7145.5546.3145.88-0.86%418,704
Oct 16, 202446.5247.1946.0846.7146.280.91%362,156
Oct 15, 202444.2346.8544.1146.2945.864.33%478,105
Oct 14, 202444.6844.6843.5744.3743.96-1.47%481,820
Oct 11, 202444.8845.7244.7645.0344.610.72%322,896
Oct 10, 202443.2044.9442.5544.7144.302.81%532,199
Oct 9, 202444.4044.5343.3243.4943.09-1.11%465,890
Oct 8, 202443.5844.4042.6943.9843.570.50%413,237
Oct 7, 202445.3945.6043.1543.7643.35-3.08%650,997
Oct 4, 202444.0245.4443.0245.1544.73-0.68%735,740
Oct 3, 202446.4346.6045.2645.4645.04-3.30%408,208
Oct 2, 202446.5347.1645.7447.0146.570.71%322,079
Oct 1, 202446.4147.8446.0146.6846.250.30%488,565
Sep 30, 202444.9847.0144.9846.5446.112.49%471,689
Sep 27, 202444.9145.7344.5345.4144.992.71%372,475
Sep 26, 202444.3344.7043.7844.2143.801.84%395,486
Sep 25, 202445.3445.3843.3343.4143.01-4.93%524,535
Sep 24, 202445.1546.2544.9245.6645.242.31%358,841
Sep 23, 202444.1744.7143.5544.6344.221.06%541,444
Sep 20, 202445.0145.0143.9244.1643.75-2.17%736,717
Sep 19, 202445.4745.7144.8245.1444.722.24%469,732
Sep 18, 202443.6345.7043.4744.1543.741.19%504,106
Sep 17, 202443.3744.1743.2143.6343.231.68%675,864
Sep 16, 202444.4444.8942.8242.9142.51-3.38%581,966
Sep 13, 202443.3844.6643.0644.4144.003.57%442,406
Sep 12, 202443.2844.1842.2542.8842.480.14%592,105
Sep 11, 202441.9842.9740.8442.8242.422.00%885,141
Sep 10, 202444.5344.7041.0341.9841.59-6.13%1,271,167
Sep 9, 202445.8846.7544.5744.7244.31-2.44%644,251
Sep 6, 202446.2546.8245.6445.8445.42-0.76%554,135
Sep 5, 202446.2346.8345.2446.1945.760.15%571,532
Sep 4, 202446.9747.3045.9146.1245.69-1.68%684,756
Sep 3, 202448.9649.4546.7146.9146.48-4.96%787,137
Aug 30, 202449.7850.8049.1549.3648.90-1.59%487,350
Aug 29, 202448.6650.4048.2650.1649.263.96%669,263
Aug 28, 202450.6150.6748.2148.2547.38-5.13%623,165
Aug 27, 202452.3052.5950.8050.8649.94-2.98%563,459
Aug 26, 202452.0052.6951.8452.4251.481.31%352,974
Aug 23, 202451.1052.7151.0251.7450.811.67%475,589
Aug 22, 202452.0952.7050.7050.8949.97-2.51%438,797
Aug 21, 202451.9952.7651.3952.2051.260.83%754,717
Aug 20, 202451.7252.6451.5451.7750.84-0.12%519,349
Aug 19, 202453.1353.8751.7751.8350.90-1.95%617,287
Aug 16, 202455.4855.4852.4952.8651.91-4.77%608,617
Aug 15, 202454.9656.2954.3755.5154.512.66%408,904
Aug 14, 202455.6455.6454.0654.0753.10-3.19%467,094
Aug 13, 202452.4655.9052.2955.8554.847.65%482,570
Aug 12, 202453.5353.8451.0451.8850.95-3.08%659,660
Aug 9, 202452.9854.1952.1153.5352.571.85%445,378
Aug 8, 202452.0055.0251.4052.5651.612.30%543,375
Aug 7, 202452.0154.1548.5051.3850.45-3.11%1,397,799