Jack in the Box Inc. (JACK)
NASDAQ: JACK · Real-Time Price · USD
20.75
+0.98 (4.96%)
At close: Oct 1, 2025, 4:00 PM EDT
20.75
0.00 (0.00%)
After-hours: Oct 1, 2025, 5:33 PM EDT
Jack in the Box Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 19.65 | 20.83 | 19.65 | 20.75 | - | 4.96% | 1,458,624 |
| 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 |
| Sep 12, 2025 | 18.07 | 19.02 | 17.75 | 18.54 | 18.54 | 2.26% | 1,812,137 |
| Sep 11, 2025 | 18.23 | 18.47 | 17.43 | 18.13 | 18.13 | -0.77% | 1,828,262 |
| Sep 10, 2025 | 19.74 | 19.75 | 18.24 | 18.27 | 18.27 | -8.38% | 1,807,366 |
| Sep 9, 2025 | 19.81 | 20.44 | 19.34 | 19.94 | 19.94 | 0.45% | 1,633,627 |
| Sep 8, 2025 | 20.43 | 20.84 | 19.46 | 19.85 | 19.85 | -2.84% | 2,340,760 |
| Sep 5, 2025 | 19.56 | 21.17 | 19.56 | 20.43 | 20.43 | 5.20% | 1,800,021 |
| Sep 4, 2025 | 17.97 | 19.49 | 17.86 | 19.42 | 19.42 | 8.07% | 1,763,700 |
| Sep 3, 2025 | 18.35 | 18.40 | 17.70 | 17.97 | 17.97 | -4.06% | 960,696 |
| Sep 2, 2025 | 19.19 | 19.19 | 18.32 | 18.73 | 18.73 | -2.95% | 601,889 |
| 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 |