Jack in the Box Inc. (JACK)
NASDAQ: JACK · Real-Time Price · USD
14.78
+0.12 (0.82%)
At close: Sep 11, 2026, 4:00 PM EDT
15.09
+0.31 (2.10%)
After-hours: Sep 11, 2026, 7:30 PM EDT
Jack in the Box Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 14.96 | 15.17 | 14.27 | 14.78 | 14.78 | 0.82% | 452,052 |
| Sep 10, 2026 | 14.60 | 15.14 | 14.50 | 14.66 | 14.66 | -0.81% | 471,152 |
| Sep 9, 2026 | 15.08 | 15.20 | 14.73 | 14.78 | 14.78 | -2.51% | 555,381 |
| Sep 8, 2026 | 15.78 | 15.94 | 15.06 | 15.16 | 15.16 | -6.07% | 586,573 |
| Sep 4, 2026 | 14.93 | 16.40 | 14.80 | 16.14 | 16.14 | 6.46% | 542,733 |
| Sep 3, 2026 | 15.83 | 16.01 | 14.92 | 15.16 | 15.16 | -4.41% | 560,062 |
| Sep 2, 2026 | 15.85 | 16.40 | 15.50 | 15.86 | 15.86 | 1.47% | 493,675 |
| Sep 1, 2026 | 16.24 | 16.61 | 15.45 | 15.63 | 15.63 | -5.33% | 580,482 |
| Aug 31, 2026 | 16.16 | 16.65 | 16.00 | 16.51 | 16.51 | 1.98% | 730,291 |
| Aug 28, 2026 | 15.94 | 16.48 | 15.94 | 16.19 | 16.19 | 1.82% | 416,775 |
| Aug 27, 2026 | 16.10 | 16.21 | 15.75 | 15.90 | 15.90 | -3.46% | 504,962 |
| Aug 26, 2026 | 16.59 | 16.67 | 16.12 | 16.47 | 16.47 | -1.38% | 453,883 |
| Aug 25, 2026 | 17.76 | 17.90 | 16.62 | 16.70 | 16.70 | -6.34% | 450,467 |
| Aug 24, 2026 | 17.29 | 18.39 | 17.25 | 17.83 | 17.83 | 3.42% | 606,681 |
| Aug 21, 2026 | 16.62 | 17.31 | 16.62 | 17.24 | 17.24 | 3.86% | 568,986 |
| Aug 20, 2026 | 16.48 | 16.86 | 16.25 | 16.60 | 16.60 | -3.21% | 746,065 |
| Aug 19, 2026 | 16.83 | 17.86 | 16.83 | 17.15 | 17.15 | 2.51% | 687,722 |
| Aug 18, 2026 | 17.03 | 17.40 | 16.38 | 16.73 | 16.73 | -2.16% | 786,334 |
| Aug 17, 2026 | 17.03 | 17.29 | 16.63 | 17.10 | 17.10 | 0.41% | 694,524 |
| Aug 14, 2026 | 18.59 | 18.72 | 16.83 | 17.03 | 17.03 | -9.22% | 1,654,240 |
| Aug 13, 2026 | 21.98 | 23.05 | 18.65 | 18.76 | 18.76 | -0.05% | 2,549,120 |
| Aug 12, 2026 | 17.87 | 19.14 | 17.80 | 18.77 | 18.77 | 5.10% | 1,578,956 |
| Aug 11, 2026 | 17.75 | 18.63 | 17.66 | 17.86 | 17.86 | 0.11% | 867,036 |
| Aug 10, 2026 | 17.41 | 17.98 | 17.38 | 17.84 | 17.84 | 1.48% | 626,859 |
| Aug 7, 2026 | 17.28 | 17.69 | 16.96 | 17.58 | 17.58 | 1.15% | 608,130 |
| Aug 6, 2026 | 17.93 | 18.38 | 17.15 | 17.38 | 17.38 | -5.65% | 695,192 |
| Aug 5, 2026 | 17.50 | 18.50 | 17.37 | 18.42 | 18.42 | 6.66% | 879,511 |
| Aug 4, 2026 | 16.91 | 17.60 | 16.60 | 17.27 | 17.27 | 1.59% | 772,685 |
| Aug 3, 2026 | 16.42 | 18.06 | 16.42 | 17.00 | 17.00 | 3.85% | 1,247,836 |
| Jul 31, 2026 | 16.38 | 16.48 | 16.08 | 16.37 | 16.37 | 0.18% | 605,368 |
| Jul 30, 2026 | 16.74 | 16.75 | 15.88 | 16.34 | 16.34 | -0.79% | 729,934 |
| Jul 29, 2026 | 16.17 | 16.99 | 16.03 | 16.47 | 16.47 | 1.92% | 959,265 |
| Jul 28, 2026 | 15.78 | 16.47 | 15.78 | 16.16 | 16.16 | 3.13% | 722,061 |
| Jul 27, 2026 | 15.33 | 16.40 | 15.30 | 15.67 | 15.67 | 7.70% | 976,685 |
| Jul 24, 2026 | 13.77 | 14.86 | 13.77 | 14.55 | 14.55 | 5.66% | 736,245 |
| Jul 23, 2026 | 13.88 | 13.93 | 13.13 | 13.77 | 13.77 | -3.30% | 687,340 |
| Jul 22, 2026 | 14.83 | 15.22 | 14.09 | 14.24 | 14.24 | -3.85% | 615,324 |
| Jul 21, 2026 | 14.70 | 15.12 | 14.10 | 14.81 | 14.81 | 0.75% | 554,783 |
| Jul 20, 2026 | 15.13 | 15.45 | 14.41 | 14.70 | 14.70 | -1.87% | 794,800 |
| Jul 17, 2026 | 16.24 | 16.46 | 14.82 | 14.98 | 14.98 | -7.76% | 808,086 |
| Jul 16, 2026 | 15.48 | 16.25 | 15.32 | 16.24 | 16.24 | 6.35% | 560,830 |
| Jul 15, 2026 | 15.33 | 15.71 | 14.97 | 15.27 | 15.27 | 0.46% | 548,170 |
| Jul 14, 2026 | 15.05 | 15.42 | 14.76 | 15.20 | 15.20 | 0.53% | 554,375 |
| Jul 13, 2026 | 14.86 | 15.55 | 14.86 | 15.12 | 15.12 | 1.54% | 595,374 |
| Jul 10, 2026 | 15.27 | 15.65 | 14.48 | 14.89 | 14.89 | -1.85% | 939,276 |
| Jul 9, 2026 | 14.40 | 15.61 | 14.39 | 15.17 | 15.17 | 5.20% | 892,723 |
| Jul 8, 2026 | 15.22 | 15.34 | 13.78 | 14.42 | 14.42 | -8.04% | 1,478,354 |
| Jul 7, 2026 | 15.54 | 16.69 | 15.51 | 15.68 | 15.68 | -0.88% | 981,334 |
| Jul 6, 2026 | 17.15 | 17.50 | 15.26 | 15.82 | 15.82 | -8.02% | 1,537,829 |
| Jul 2, 2026 | 17.23 | 17.91 | 15.91 | 17.20 | 17.20 | -1.21% | 2,166,701 |