Jack in the Box Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	16.38	16.48	16.08	16.37	16.37	0.18%	604,582
Jul 30, 2026	16.74	16.75	15.88	16.34	16.34	-0.79%	729,724
Jul 29, 2026	16.17	16.99	16.03	16.47	16.47	1.92%	957,429
Jul 28, 2026	15.78	16.47	15.78	16.16	16.16	3.13%	716,767
Jul 27, 2026	15.33	16.40	15.30	15.67	15.67	7.70%	973,628
Jul 24, 2026	13.77	14.86	13.77	14.55	14.55	5.66%	697,331
Jul 23, 2026	13.88	13.93	13.13	13.77	13.77	-3.30%	686,029
Jul 22, 2026	14.83	15.22	14.09	14.24	14.24	-3.85%	584,733
Jul 21, 2026	14.70	15.12	14.10	14.81	14.81	0.75%	509,476
Jul 20, 2026	15.13	15.45	14.41	14.70	14.70	-1.87%	793,490
Jul 17, 2026	16.24	16.46	14.82	14.98	14.98	-7.76%	806,854
Jul 16, 2026	15.48	16.25	15.32	16.24	16.24	6.35%	546,315
Jul 15, 2026	15.33	15.71	14.97	15.27	15.27	0.46%	546,563
Jul 14, 2026	15.05	15.42	14.76	15.20	15.20	0.53%	552,244
Jul 13, 2026	14.86	15.55	14.86	15.12	15.12	1.54%	593,894
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