Jack in the Box Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	15.27	15.65	14.48	14.89	14.89	-1.85%	937,155
Jul 9, 2026	14.40	15.61	14.39	15.17	15.17	5.20%	890,504
Jul 8, 2026	15.22	15.34	13.78	14.42	14.42	-8.04%	1,456,263
Jul 7, 2026	15.54	16.69	15.51	15.68	15.68	-0.88%	958,792
Jul 6, 2026	17.15	17.50	15.26	15.82	15.82	-8.02%	1,529,816
Jul 2, 2026	17.23	17.91	15.91	17.20	17.20	-1.21%	2,154,551
Jul 1, 2026	15.63	17.44	14.65	17.41	17.41	10.12%	2,825,897
Jun 30, 2026	17.16	17.30	15.31	15.81	15.81	-4.76%	3,543,834
Jun 29, 2026	13.96	17.16	13.28	16.60	16.60	20.20%	3,652,636
Jun 26, 2026	12.60	13.94	12.60	13.81	13.81	7.72%	1,378,724
Jun 25, 2026	13.37	13.80	12.65	12.82	12.82	-3.97%	472,528
Jun 24, 2026	12.69	13.97	12.50	13.35	13.35	15.28%	1,619,281
Jun 23, 2026	11.30	11.73	11.30	11.58	11.58	1.49%	408,164
Jun 22, 2026	12.60	12.84	11.28	11.41	11.41	-10.86%	869,534
Jun 18, 2026	12.53	13.39	12.53	12.80	12.80	3.23%	572,448
Jun 17, 2026	12.44	12.97	12.35	12.40	12.40	-1.82%	427,554
Jun 16, 2026	12.84	13.03	12.45	12.63	12.63	-2.24%	622,373
Jun 15, 2026	13.39	13.73	12.63	12.92	12.92	-3.37%	750,680
Jun 12, 2026	12.59	13.64	12.44	13.37	13.37	7.48%	798,885
Jun 11, 2026	12.37	12.55	11.82	12.44	12.44	0.57%	565,635
Jun 10, 2026	12.02	12.88	12.02	12.37	12.37	3.43%	570,736
Jun 9, 2026	11.76	12.52	11.53	11.96	11.96	3.28%	560,600
Jun 8, 2026	11.58	11.58	10.92	11.58	11.58	2.30%	492,031
Jun 5, 2026	11.64	12.03	11.12	11.32	11.32	-2.83%	512,018
Jun 4, 2026	11.98	12.25	11.56	11.65	11.65	-2.51%	553,321
Jun 3, 2026	12.55	12.74	11.89	11.95	11.95	-6.27%	512,115
Jun 2, 2026	13.20	13.20	12.68	12.75	12.75	-5.42%	512,248
Jun 1, 2026	12.39	13.79	12.39	13.48	13.48	8.27%	1,259,143
May 29, 2026	12.03	12.70	11.90	12.45	12.45	7.70%	1,220,362
May 28, 2026	11.28	11.82	11.05	11.56	11.56	-1.87%	903,082
May 27, 2026	10.94	12.69	10.94	11.78	11.78	8.17%	1,750,651
May 26, 2026	11.61	11.89	10.70	10.89	10.89	-5.71%	829,591
May 22, 2026	11.48	11.85	11.29	11.55	11.55	1.76%	637,180
May 21, 2026	11.01	11.41	10.71	11.35	11.35	1.61%	618,564
May 20, 2026	11.47	11.64	10.94	11.17	11.17	-2.36%	645,139
May 19, 2026	10.80	11.46	10.64	11.44	11.44	6.12%	843,234
May 18, 2026	10.94	10.95	10.50	10.78	10.78	-0.83%	1,051,492
May 15, 2026	10.61	11.14	10.45	10.87	10.87	-1.00%	937,309
May 14, 2026	13.48	13.80	10.49	10.98	10.98	-14.15%	2,716,792
May 13, 2026	13.62	13.63	12.57	12.79	12.79	-5.75%	1,444,925
May 12, 2026	13.38	13.75	13.11	13.57	13.57	1.27%	717,359
May 11, 2026	13.74	13.96	12.98	13.40	13.40	-2.83%	863,203
May 8, 2026	14.04	14.27	13.63	13.79	13.79	-0.58%	615,817
May 7, 2026	13.72	14.02	13.42	13.87	13.87	1.76%	493,625
May 6, 2026	13.04	13.70	13.04	13.63	13.63	6.15%	648,590
May 5, 2026	12.05	12.93	12.05	12.84	12.84	6.56%	850,106
May 4, 2026	12.17	12.50	11.92	12.05	12.05	-1.87%	693,214
May 1, 2026	12.52	12.73	12.27	12.28	12.28	-2.54%	496,336
Apr 30, 2026	12.46	12.73	12.25	12.60	12.60	2.44%	398,269
Apr 29, 2026	12.78	12.78	12.15	12.30	12.30	-5.38%	645,673