Skip to main content
logo
Jack in the Box Inc. (JACK)
NASDAQ: JACK · Real-Time Price · USD
17.24
+0.64 (3.86%)
At close: Aug 21, 2026, 4:00 PM EDT
17.43
+0.19 (1.10%)
After-hours: Aug 21, 2026, 7:30 PM EDT

Jack in the Box Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202616.6217.3116.6217.2417.243.86%567,644
Aug 20, 202616.4816.8616.2516.6016.60-3.21%745,812
Aug 19, 202616.8317.8616.8317.1517.152.51%686,959
Aug 18, 202617.0317.4016.3816.7316.73-2.16%783,801
Aug 17, 202617.0317.2916.6317.1017.100.41%692,585
Aug 14, 202618.5918.7216.8317.0317.03-9.22%1,650,147
Aug 13, 202621.9823.0518.6518.7618.76-0.05%2,539,483
Aug 12, 202617.8719.1417.8018.7718.775.10%1,520,888
Aug 11, 202617.7518.6317.6617.8617.860.11%863,593
Aug 10, 202617.4117.9817.3817.8417.841.48%625,969
Aug 7, 202617.2817.6916.9617.5817.581.15%607,754
Aug 6, 202617.9318.3817.1517.3817.38-5.65%694,261
Aug 5, 202617.5018.5017.3718.4218.426.66%878,294
Aug 4, 202616.9117.6016.6017.2717.271.59%770,838
Aug 3, 202616.4218.0616.4217.0017.003.85%1,244,338
Jul 31, 202616.3816.4816.0816.3716.370.18%604,582
Jul 30, 202616.7416.7515.8816.3416.34-0.79%729,724
Jul 29, 202616.1716.9916.0316.4716.471.92%957,429
Jul 28, 202615.7816.4715.7816.1616.163.13%716,767
Jul 27, 202615.3316.4015.3015.6715.677.70%973,628
Jul 24, 202613.7714.8613.7714.5514.555.66%697,331
Jul 23, 202613.8813.9313.1313.7713.77-3.30%686,029
Jul 22, 202614.8315.2214.0914.2414.24-3.85%584,733
Jul 21, 202614.7015.1214.1014.8114.810.75%509,476
Jul 20, 202615.1315.4514.4114.7014.70-1.87%793,490
Jul 17, 202616.2416.4614.8214.9814.98-7.76%806,854
Jul 16, 202615.4816.2515.3216.2416.246.35%546,315
Jul 15, 202615.3315.7114.9715.2715.270.46%546,563
Jul 14, 202615.0515.4214.7615.2015.200.53%552,244
Jul 13, 202614.8615.5514.8615.1215.121.54%593,894
Jul 10, 202615.2715.6514.4814.8914.89-1.85%937,155
Jul 9, 202614.4015.6114.3915.1715.175.20%890,504
Jul 8, 202615.2215.3413.7814.4214.42-8.04%1,456,263
Jul 7, 202615.5416.6915.5115.6815.68-0.88%958,792
Jul 6, 202617.1517.5015.2615.8215.82-8.02%1,529,816
Jul 2, 202617.2317.9115.9117.2017.20-1.21%2,154,551
Jul 1, 202615.6317.4414.6517.4117.4110.12%2,825,897
Jun 30, 202617.1617.3015.3115.8115.81-4.76%3,543,834
Jun 29, 202613.9617.1613.2816.6016.6020.20%3,652,636
Jun 26, 202612.6013.9412.6013.8113.817.72%1,378,724
Jun 25, 202613.3713.8012.6512.8212.82-3.97%472,528
Jun 24, 202612.6913.9712.5013.3513.3515.28%1,619,281
Jun 23, 202611.3011.7311.3011.5811.581.49%408,164
Jun 22, 202612.6012.8411.2811.4111.41-10.86%869,534
Jun 18, 202612.5313.3912.5312.8012.803.23%572,448
Jun 17, 202612.4412.9712.3512.4012.40-1.82%427,554
Jun 16, 202612.8413.0312.4512.6312.63-2.24%622,373
Jun 15, 202613.3913.7312.6312.9212.92-3.37%750,680
Jun 12, 202612.5913.6412.4413.3713.377.48%798,885
Jun 11, 202612.3712.5511.8212.4412.440.57%565,635