Jack in the Box Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	11.35	11.35	10.83	11.16	11.16	1.45%	770,324
Mar 20, 2026	11.06	11.26	10.87	11.00	11.00	-1.70%	869,167
Mar 19, 2026	11.50	11.56	10.89	11.19	11.19	-3.53%	1,120,048
Mar 18, 2026	12.33	12.39	11.58	11.60	11.60	-7.20%	1,128,940
Mar 17, 2026	12.97	13.17	12.43	12.50	12.50	-2.19%	788,993
Mar 16, 2026	12.84	12.94	12.45	12.78	12.78	0.95%	683,074
Mar 13, 2026	13.00	13.05	12.30	12.66	12.66	-1.71%	1,192,453
Mar 12, 2026	13.15	13.39	12.85	12.88	12.88	-3.66%	904,411
Mar 11, 2026	13.60	13.82	13.13	13.37	13.37	-2.19%	760,542
Mar 10, 2026	13.94	14.13	13.40	13.67	13.67	-2.01%	682,643
Mar 9, 2026	14.02	14.04	13.37	13.95	13.95	-3.73%	1,218,602
Mar 6, 2026	14.87	14.88	14.20	14.49	14.49	-3.98%	810,858
Mar 5, 2026	15.00	15.41	14.87	15.09	15.09	-0.20%	836,278
Mar 4, 2026	15.19	15.38	14.89	15.12	15.12	-0.40%	665,392
Mar 3, 2026	15.10	15.44	14.81	15.18	15.18	-1.56%	988,688
Mar 2, 2026	16.53	16.53	15.36	15.42	15.42	-8.87%	908,626
Feb 27, 2026	16.97	17.15	16.56	16.92	16.92	-2.08%	642,675
Feb 26, 2026	16.87	17.43	16.81	17.28	17.28	2.43%	523,389
Feb 25, 2026	17.58	17.61	16.79	16.87	16.87	-3.10%	530,510
Feb 24, 2026	17.00	17.79	17.00	17.41	17.41	1.99%	544,016
Feb 23, 2026	16.78	17.31	16.34	17.07	17.07	1.58%	802,812
Feb 20, 2026	18.04	18.16	16.34	16.81	16.81	-6.74%	1,560,862
Feb 19, 2026	21.50	21.60	18.02	18.02	18.02	-18.13%	1,722,158
Feb 18, 2026	21.35	22.67	21.27	22.01	22.01	3.14%	581,440
Feb 17, 2026	20.75	21.39	20.41	21.34	21.34	2.94%	442,211
Feb 13, 2026	20.53	21.34	20.27	20.73	20.73	1.12%	485,559
Feb 12, 2026	20.94	21.08	20.00	20.50	20.50	-0.70%	707,639
Feb 11, 2026	20.42	20.85	20.14	20.65	20.65	1.15%	268,814
Feb 10, 2026	21.51	21.61	20.34	20.41	20.41	-4.45%	459,949
Feb 9, 2026	22.64	22.64	20.74	21.36	21.36	-6.19%	446,783
Feb 6, 2026	22.30	23.13	22.14	22.77	22.77	3.45%	380,123
Feb 5, 2026	22.27	22.49	21.75	22.01	22.01	-0.99%	560,996
Feb 4, 2026	21.87	22.54	21.87	22.23	22.23	3.06%	619,887
Feb 3, 2026	20.69	22.41	20.69	21.57	21.57	2.71%	550,457
Feb 2, 2026	20.72	21.20	20.55	21.00	21.00	0.14%	311,061
Jan 30, 2026	20.47	21.38	20.29	20.97	20.97	1.85%	369,407
Jan 29, 2026	20.81	20.94	20.14	20.59	20.59	-1.06%	428,999
Jan 28, 2026	21.83	22.40	20.50	20.81	20.81	-4.50%	328,403
Jan 27, 2026	21.24	21.95	20.89	21.79	21.79	2.69%	436,260
Jan 26, 2026	21.06	21.53	20.75	21.22	21.22	0.28%	402,273
Jan 23, 2026	21.54	21.71	21.05	21.16	21.16	-2.53%	298,645
Jan 22, 2026	21.21	22.10	21.10	21.71	21.71	2.55%	351,625
Jan 21, 2026	20.64	21.40	20.38	21.17	21.17	2.42%	380,718
Jan 20, 2026	22.02	22.20	20.65	20.67	20.67	-10.05%	454,757
Jan 16, 2026	23.35	23.70	22.68	22.98	22.98	-2.30%	475,990
Jan 15, 2026	22.62	23.86	22.25	23.52	23.52	4.16%	747,896
Jan 14, 2026	21.87	22.66	21.87	22.58	22.58	2.36%	432,038
Jan 13, 2026	22.56	22.70	21.90	22.06	22.06	-2.65%	403,081
Jan 12, 2026	22.90	22.90	21.93	22.66	22.66	-1.39%	602,335
Jan 9, 2026	22.57	23.03	21.54	22.98	22.98	1.82%	640,428