Jack in the Box Inc. (JACK)
NASDAQ: JACK · Real-Time Price · USD
14.05
+0.18 (1.30%)
May 8, 2026, 11:26 AM EDT - Market open
Jack in the Box Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 14.04 | 14.27 | 13.74 | 14.05 | - | 1.30% | 164,340 |
| May 7, 2026 | 13.72 | 14.02 | 13.42 | 13.87 | 13.87 | 1.76% | 493,524 |
| May 6, 2026 | 13.04 | 13.70 | 13.04 | 13.63 | 13.63 | 6.15% | 647,325 |
| May 5, 2026 | 12.05 | 12.93 | 12.05 | 12.84 | 12.84 | 6.56% | 849,980 |
| May 4, 2026 | 12.17 | 12.50 | 11.92 | 12.05 | 12.05 | -1.87% | 693,199 |
| May 1, 2026 | 12.52 | 12.73 | 12.27 | 12.28 | 12.28 | -2.54% | 496,163 |
| Apr 30, 2026 | 12.46 | 12.73 | 12.25 | 12.60 | 12.60 | 2.44% | 396,626 |
| Apr 29, 2026 | 12.78 | 12.78 | 12.15 | 12.30 | 12.30 | -5.38% | 645,654 |
| Apr 28, 2026 | 13.25 | 14.10 | 12.92 | 13.00 | 13.00 | -1.52% | 904,129 |
| Apr 27, 2026 | 12.69 | 13.25 | 12.52 | 13.20 | 13.20 | 2.17% | 667,066 |
| Apr 24, 2026 | 12.65 | 13.15 | 12.24 | 12.92 | 12.92 | 1.65% | 707,934 |
| Apr 23, 2026 | 13.96 | 14.07 | 12.51 | 12.71 | 12.71 | -8.63% | 710,172 |
| Apr 22, 2026 | 12.87 | 14.20 | 12.75 | 13.91 | 13.91 | 9.53% | 1,215,808 |
| Apr 21, 2026 | 12.78 | 13.31 | 12.51 | 12.70 | 12.70 | -0.63% | 568,165 |
| Apr 20, 2026 | 12.76 | 13.16 | 12.65 | 12.78 | 12.78 | -1.54% | 581,230 |
| Apr 17, 2026 | 12.73 | 13.16 | 12.58 | 12.98 | 12.98 | 5.02% | 805,187 |
| Apr 16, 2026 | 11.76 | 12.49 | 11.73 | 12.36 | 12.36 | 5.46% | 759,508 |
| Apr 15, 2026 | 11.78 | 11.87 | 11.60 | 11.72 | 11.72 | -0.51% | 424,728 |
| Apr 14, 2026 | 11.22 | 11.78 | 11.22 | 11.78 | 11.78 | 3.51% | 786,308 |
| Apr 13, 2026 | 11.22 | 11.74 | 10.91 | 11.38 | 11.38 | -0.61% | 732,582 |
| Apr 10, 2026 | 12.14 | 12.38 | 11.21 | 11.45 | 11.45 | -4.74% | 633,105 |
| Apr 9, 2026 | 11.26 | 12.26 | 11.05 | 12.02 | 12.02 | 6.37% | 940,342 |
| Apr 8, 2026 | 11.52 | 11.79 | 11.10 | 11.30 | 11.30 | 3.10% | 735,615 |
| Apr 7, 2026 | 10.55 | 11.12 | 10.34 | 10.96 | 10.96 | 3.30% | 1,127,177 |
| Apr 6, 2026 | 10.01 | 10.84 | 9.90 | 10.61 | 10.61 | 6.21% | 1,050,485 |
| Apr 2, 2026 | 9.29 | 10.13 | 9.10 | 9.99 | 9.99 | 2.88% | 874,944 |
| Apr 1, 2026 | 9.83 | 10.05 | 9.57 | 9.71 | 9.71 | 0.41% | 1,063,259 |
| Mar 31, 2026 | 9.36 | 9.71 | 8.92 | 9.67 | 9.67 | 2.93% | 1,729,791 |
| Mar 30, 2026 | 9.74 | 9.94 | 9.32 | 9.40 | 9.40 | -3.14% | 1,270,640 |
| Mar 27, 2026 | 10.60 | 10.61 | 9.61 | 9.70 | 9.70 | -9.51% | 1,487,969 |
| Mar 26, 2026 | 10.85 | 11.38 | 10.70 | 10.72 | 10.72 | -2.55% | 659,983 |
| Mar 25, 2026 | 10.98 | 11.45 | 10.80 | 11.00 | 11.00 | 1.57% | 1,360,086 |
| Mar 24, 2026 | 11.08 | 11.36 | 10.79 | 10.83 | 10.83 | -2.96% | 891,757 |
| Mar 23, 2026 | 11.35 | 11.35 | 10.83 | 11.16 | 11.16 | 1.45% | 770,548 |
| Mar 20, 2026 | 11.06 | 11.26 | 10.87 | 11.00 | 11.00 | -1.70% | 881,395 |
| Mar 19, 2026 | 11.50 | 11.56 | 10.89 | 11.19 | 11.19 | -3.53% | 1,136,699 |
| Mar 18, 2026 | 12.33 | 12.39 | 11.58 | 11.60 | 11.60 | -7.20% | 1,140,643 |
| Mar 17, 2026 | 12.97 | 13.17 | 12.43 | 12.50 | 12.50 | -2.19% | 791,463 |
| Mar 16, 2026 | 12.84 | 12.94 | 12.45 | 12.78 | 12.78 | 0.95% | 684,841 |
| Mar 13, 2026 | 13.00 | 13.05 | 12.30 | 12.66 | 12.66 | -1.71% | 1,192,570 |
| Mar 12, 2026 | 13.15 | 13.39 | 12.85 | 12.88 | 12.88 | -3.66% | 909,209 |
| Mar 11, 2026 | 13.60 | 13.82 | 13.13 | 13.37 | 13.37 | -2.19% | 761,532 |
| Mar 10, 2026 | 13.94 | 14.13 | 13.40 | 13.67 | 13.67 | -2.01% | 683,314 |
| Mar 9, 2026 | 14.02 | 14.04 | 13.37 | 13.95 | 13.95 | -3.73% | 1,220,736 |
| Mar 6, 2026 | 14.87 | 14.88 | 14.20 | 14.49 | 14.49 | -3.98% | 834,077 |
| Mar 5, 2026 | 15.00 | 15.41 | 14.87 | 15.09 | 15.09 | -0.20% | 851,599 |
| Mar 4, 2026 | 15.19 | 15.38 | 14.89 | 15.12 | 15.12 | -0.40% | 674,520 |
| Mar 3, 2026 | 15.10 | 15.44 | 14.81 | 15.18 | 15.18 | -1.56% | 991,507 |
| Mar 2, 2026 | 16.53 | 16.53 | 15.36 | 15.42 | 15.42 | -8.87% | 914,155 |
| Feb 27, 2026 | 16.97 | 17.15 | 16.56 | 16.92 | 16.92 | -2.08% | 642,675 |