Jack in the Box Inc. (JACK)
NASDAQ: JACK · Real-Time Price · USD
45.60
-0.43 (-0.93%)
At close: Nov 20, 2024, 4:00 PM
44.50
-1.10 (-2.41%)
Pre-market: Nov 21, 2024, 7:34 AM EST
Jack in the Box Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 46.08 | 46.08 | 43.91 | 45.60 | 45.60 | -0.93% | 1,146,638 |
| Nov 19, 2024 | 46.04 | 46.91 | 45.75 | 46.03 | 46.03 | -1.24% | 697,317 |
| Nov 18, 2024 | 44.92 | 47.49 | 44.92 | 46.61 | 46.61 | 4.13% | 887,382 |
| Nov 15, 2024 | 46.43 | 47.04 | 44.40 | 44.76 | 44.76 | -3.56% | 783,160 |
| Nov 14, 2024 | 44.93 | 46.57 | 44.50 | 46.41 | 46.41 | 2.95% | 851,689 |
| Nov 13, 2024 | 45.91 | 47.15 | 45.03 | 45.08 | 45.08 | -2.21% | 623,621 |
| Nov 12, 2024 | 46.92 | 48.39 | 45.51 | 46.10 | 46.10 | -2.85% | 471,830 |
| Nov 11, 2024 | 47.68 | 48.33 | 46.92 | 47.45 | 47.45 | 0.25% | 546,880 |
| Nov 8, 2024 | 48.37 | 49.35 | 47.28 | 47.33 | 47.33 | -3.05% | 442,906 |
| Nov 7, 2024 | 50.24 | 50.46 | 48.24 | 48.82 | 48.82 | -2.88% | 726,632 |
| Nov 6, 2024 | 53.10 | 54.42 | 50.25 | 50.27 | 50.27 | -2.43% | 762,421 |
| Nov 5, 2024 | 49.94 | 51.62 | 49.37 | 51.52 | 51.52 | 2.83% | 536,779 |
| Nov 4, 2024 | 50.45 | 51.32 | 49.61 | 50.10 | 50.10 | -0.54% | 390,893 |
| Nov 1, 2024 | 49.54 | 51.21 | 49.06 | 50.37 | 50.37 | 2.27% | 456,592 |
| Oct 31, 2024 | 51.06 | 51.31 | 49.25 | 49.25 | 49.25 | -2.88% | 310,101 |
| Oct 30, 2024 | 49.67 | 51.05 | 49.55 | 50.71 | 50.71 | 1.60% | 331,430 |
| Oct 29, 2024 | 50.53 | 51.01 | 48.91 | 49.91 | 49.91 | -1.23% | 451,343 |
| Oct 28, 2024 | 47.82 | 50.93 | 47.55 | 50.53 | 50.53 | 8.04% | 706,873 |
| Oct 25, 2024 | 47.58 | 47.83 | 46.23 | 46.77 | 46.77 | -0.40% | 326,842 |
| Oct 24, 2024 | 46.76 | 47.59 | 45.96 | 46.96 | 46.96 | 1.05% | 363,699 |
| Oct 23, 2024 | 44.83 | 47.40 | 44.83 | 46.47 | 46.47 | 4.40% | 824,617 |
| Oct 22, 2024 | 44.86 | 45.03 | 43.87 | 44.51 | 44.51 | -2.09% | 348,628 |
| Oct 21, 2024 | 45.50 | 45.76 | 44.87 | 45.46 | 45.46 | -0.70% | 411,751 |
| Oct 18, 2024 | 46.30 | 46.63 | 45.17 | 45.78 | 45.78 | -1.14% | 558,843 |
| Oct 17, 2024 | 46.68 | 46.71 | 45.55 | 46.31 | 46.31 | -0.86% | 418,704 |
| Oct 16, 2024 | 46.52 | 47.19 | 46.08 | 46.71 | 46.71 | 0.91% | 362,156 |
| Oct 15, 2024 | 44.23 | 46.85 | 44.11 | 46.29 | 46.29 | 4.33% | 478,105 |
| Oct 14, 2024 | 44.68 | 44.68 | 43.57 | 44.37 | 44.37 | -1.47% | 481,820 |
| Oct 11, 2024 | 44.88 | 45.72 | 44.76 | 45.03 | 45.03 | 0.72% | 322,896 |
| Oct 10, 2024 | 43.20 | 44.94 | 42.55 | 44.71 | 44.71 | 2.81% | 532,199 |
| Oct 9, 2024 | 44.40 | 44.53 | 43.32 | 43.49 | 43.49 | -1.11% | 465,890 |
| Oct 8, 2024 | 43.58 | 44.40 | 42.69 | 43.98 | 43.98 | 0.50% | 413,237 |
| Oct 7, 2024 | 45.39 | 45.60 | 43.15 | 43.76 | 43.76 | -3.08% | 650,997 |
| Oct 4, 2024 | 44.02 | 45.44 | 43.02 | 45.15 | 45.15 | -0.68% | 735,740 |
| Oct 3, 2024 | 46.43 | 46.60 | 45.26 | 45.46 | 45.46 | -3.30% | 408,208 |
| Oct 2, 2024 | 46.53 | 47.16 | 45.74 | 47.01 | 47.01 | 0.71% | 322,079 |
| Oct 1, 2024 | 46.41 | 47.84 | 46.01 | 46.68 | 46.68 | 0.30% | 488,565 |
| Sep 30, 2024 | 44.98 | 47.01 | 44.98 | 46.54 | 46.54 | 2.49% | 471,689 |
| Sep 27, 2024 | 44.91 | 45.73 | 44.53 | 45.41 | 45.41 | 2.71% | 372,475 |
| Sep 26, 2024 | 44.33 | 44.70 | 43.78 | 44.21 | 44.21 | 1.84% | 395,486 |
| Sep 25, 2024 | 45.34 | 45.38 | 43.33 | 43.41 | 43.41 | -4.93% | 524,535 |
| Sep 24, 2024 | 45.15 | 46.25 | 44.92 | 45.66 | 45.66 | 2.31% | 358,841 |
| Sep 23, 2024 | 44.17 | 44.71 | 43.55 | 44.63 | 44.63 | 1.06% | 541,444 |
| Sep 20, 2024 | 45.01 | 45.01 | 43.92 | 44.16 | 44.16 | -2.17% | 736,717 |
| Sep 19, 2024 | 45.47 | 45.71 | 44.82 | 45.14 | 45.14 | 2.24% | 469,732 |
| Sep 18, 2024 | 43.63 | 45.70 | 43.47 | 44.15 | 44.15 | 1.19% | 504,106 |
| Sep 17, 2024 | 43.37 | 44.17 | 43.21 | 43.63 | 43.63 | 1.68% | 675,864 |
| Sep 16, 2024 | 44.44 | 44.89 | 42.82 | 42.91 | 42.91 | -3.38% | 581,966 |
| Sep 13, 2024 | 43.38 | 44.66 | 43.06 | 44.41 | 44.41 | 3.57% | 442,406 |
| Sep 12, 2024 | 43.28 | 44.18 | 42.25 | 42.88 | 42.88 | 0.14% | 592,105 |
| Sep 11, 2024 | 41.98 | 42.97 | 40.84 | 42.82 | 42.82 | 2.00% | 885,141 |
| Sep 10, 2024 | 44.53 | 44.70 | 41.03 | 41.98 | 41.98 | -6.13% | 1,271,167 |
| Sep 9, 2024 | 45.88 | 46.75 | 44.57 | 44.72 | 44.72 | -2.44% | 644,251 |
| Sep 6, 2024 | 46.25 | 46.82 | 45.64 | 45.84 | 45.84 | -0.76% | 554,135 |
| Sep 5, 2024 | 46.23 | 46.83 | 45.24 | 46.19 | 46.19 | 0.15% | 571,532 |
| Sep 4, 2024 | 46.97 | 47.30 | 45.91 | 46.12 | 46.12 | -1.68% | 684,756 |
| Sep 3, 2024 | 48.96 | 49.45 | 46.71 | 46.91 | 46.91 | -4.96% | 787,137 |
| Aug 30, 2024 | 49.78 | 50.80 | 49.15 | 49.36 | 49.36 | -1.59% | 487,350 |
| Aug 29, 2024 | 48.66 | 50.40 | 48.26 | 50.16 | 49.72 | 3.96% | 669,263 |
| Aug 28, 2024 | 50.61 | 50.67 | 48.21 | 48.25 | 47.82 | -5.13% | 623,165 |
| Aug 27, 2024 | 52.30 | 52.59 | 50.80 | 50.86 | 50.41 | -2.98% | 563,459 |
| Aug 26, 2024 | 52.00 | 52.69 | 51.84 | 52.42 | 51.96 | 1.31% | 352,974 |
| Aug 23, 2024 | 51.10 | 52.71 | 51.02 | 51.74 | 51.28 | 1.67% | 475,589 |
| Aug 22, 2024 | 52.09 | 52.70 | 50.70 | 50.89 | 50.44 | -2.51% | 438,797 |
| Aug 21, 2024 | 51.99 | 52.76 | 51.39 | 52.20 | 51.74 | 0.83% | 754,717 |
| Aug 20, 2024 | 51.72 | 52.64 | 51.54 | 51.77 | 51.31 | -0.12% | 519,349 |
| Aug 19, 2024 | 53.13 | 53.87 | 51.77 | 51.83 | 51.37 | -1.95% | 617,287 |
| Aug 16, 2024 | 55.48 | 55.48 | 52.49 | 52.86 | 52.39 | -4.77% | 608,617 |
| Aug 15, 2024 | 54.96 | 56.29 | 54.37 | 55.51 | 55.02 | 2.66% | 408,904 |
| Aug 14, 2024 | 55.64 | 55.64 | 54.06 | 54.07 | 53.59 | -3.19% | 467,094 |
| Aug 13, 2024 | 52.46 | 55.90 | 52.29 | 55.85 | 55.36 | 7.65% | 482,570 |
| Aug 12, 2024 | 53.53 | 53.84 | 51.04 | 51.88 | 51.42 | -3.08% | 659,660 |
| Aug 9, 2024 | 52.98 | 54.19 | 52.11 | 53.53 | 53.06 | 1.85% | 445,378 |
| Aug 8, 2024 | 52.00 | 55.02 | 51.40 | 52.56 | 52.10 | 2.30% | 543,375 |
| Aug 7, 2024 | 52.01 | 54.15 | 48.50 | 51.38 | 50.93 | -3.11% | 1,397,799 |
| Aug 6, 2024 | 53.28 | 54.13 | 52.21 | 53.03 | 52.56 | 0.40% | 538,341 |
| Aug 5, 2024 | 52.23 | 53.69 | 51.40 | 52.82 | 52.35 | -3.19% | 576,322 |
| Aug 2, 2024 | 56.46 | 56.46 | 53.53 | 54.56 | 54.08 | -5.47% | 574,753 |
| Aug 1, 2024 | 59.68 | 60.28 | 56.43 | 57.72 | 57.21 | -2.89% | 344,657 |
| Jul 31, 2024 | 59.58 | 60.73 | 58.61 | 59.44 | 58.92 | -1.05% | 291,073 |
| Jul 30, 2024 | 58.21 | 60.32 | 57.76 | 60.07 | 59.54 | 2.95% | 454,292 |
| Jul 29, 2024 | 57.20 | 58.40 | 56.50 | 58.35 | 57.83 | 2.73% | 297,827 |
| Jul 26, 2024 | 58.45 | 58.67 | 55.77 | 56.80 | 56.30 | -1.41% | 468,707 |
| Jul 25, 2024 | 55.65 | 59.00 | 55.12 | 57.61 | 57.10 | 3.52% | 608,467 |
| Jul 24, 2024 | 55.71 | 56.80 | 54.50 | 55.65 | 55.16 | -0.98% | 476,204 |
| Jul 23, 2024 | 54.51 | 56.56 | 54.40 | 56.20 | 55.70 | 2.95% | 391,847 |
| Jul 22, 2024 | 53.94 | 54.81 | 52.88 | 54.59 | 54.11 | 1.30% | 321,970 |
| Jul 19, 2024 | 54.43 | 54.51 | 52.77 | 53.89 | 53.41 | -0.33% | 327,864 |
| Jul 18, 2024 | 55.25 | 56.21 | 53.99 | 54.07 | 53.59 | -3.52% | 350,167 |
| Jul 17, 2024 | 54.42 | 56.48 | 54.23 | 56.04 | 55.55 | 2.24% | 491,293 |
| Jul 16, 2024 | 51.97 | 54.92 | 51.74 | 54.81 | 54.33 | 6.14% | 549,954 |
| Jul 15, 2024 | 51.99 | 52.84 | 51.49 | 51.64 | 51.18 | 0.39% | 484,355 |
| Jul 12, 2024 | 49.08 | 52.18 | 49.08 | 51.44 | 50.99 | 5.30% | 768,970 |
| Jul 11, 2024 | 47.16 | 49.57 | 46.95 | 48.85 | 48.42 | 5.69% | 713,911 |
| Jul 10, 2024 | 47.58 | 47.68 | 46.10 | 46.22 | 45.81 | -2.28% | 424,372 |
| Jul 9, 2024 | 49.41 | 49.41 | 46.75 | 47.30 | 46.88 | -4.54% | 631,905 |
| Jul 8, 2024 | 49.81 | 50.35 | 49.34 | 49.55 | 49.11 | 0.36% | 345,069 |
| Jul 5, 2024 | 48.77 | 49.43 | 47.96 | 49.37 | 48.93 | 1.58% | 402,103 |
| Jul 3, 2024 | 48.44 | 48.62 | 47.66 | 48.60 | 48.17 | 1.19% | 234,128 |
| Jul 2, 2024 | 49.00 | 49.13 | 47.42 | 48.03 | 47.61 | -1.84% | 458,350 |