Jack in the Box Inc. (JACK)
NASDAQ: JACK · Real-Time Price · USD
14.33
+1.06 (7.99%)
At close: Nov 4, 2026, 4:00 PM EST
14.70
+0.37 (2.60%)
After-hours: Nov 4, 2026, 6:12 PM EST
Jack in the Box Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 13.55 | 14.75 | 13.44 | 14.33 | 14.33 | 7.99% | 698,582 |
| Nov 3, 2026 | 13.79 | 13.87 | 13.15 | 13.27 | 13.27 | -3.84% | 433,135 |
| Nov 2, 2026 | 13.16 | 14.12 | 13.16 | 13.80 | 13.80 | 6.03% | 460,325 |
| Oct 30, 2026 | 13.11 | 13.45 | 12.87 | 13.02 | 13.02 | -0.12% | 496,159 |
| Oct 29, 2026 | 12.05 | 13.06 | 12.01 | 13.03 | 13.03 | 9.40% | 729,120 |
| Oct 28, 2026 | 11.29 | 12.14 | 11.29 | 11.91 | 11.91 | 5.68% | 699,051 |
| Oct 27, 2026 | 11.35 | 11.35 | 10.88 | 11.27 | 11.27 | 0.36% | 524,054 |
| Oct 26, 2026 | 11.15 | 11.53 | 10.88 | 11.23 | 11.23 | 1.81% | 375,696 |
| Oct 23, 2026 | 11.30 | 11.37 | 10.77 | 11.03 | 11.03 | -3.33% | 391,316 |
| Oct 22, 2026 | 10.91 | 11.43 | 10.91 | 11.41 | 11.41 | 3.16% | 477,819 |
| Oct 21, 2026 | 12.09 | 12.09 | 10.96 | 11.06 | 11.06 | -8.44% | 589,743 |
| Oct 20, 2026 | 12.14 | 12.51 | 11.99 | 12.08 | 12.08 | 0.08% | 270,006 |
| Oct 19, 2026 | 12.14 | 12.21 | 11.97 | 12.07 | 12.07 | -0.98% | 354,341 |
| Oct 16, 2026 | 12.62 | 12.78 | 12.19 | 12.19 | 12.19 | -3.71% | 355,663 |
| Oct 15, 2026 | 11.78 | 13.05 | 11.78 | 12.66 | 12.66 | 7.65% | 672,543 |
| Oct 14, 2026 | 12.20 | 12.31 | 11.56 | 11.76 | 11.76 | -4.93% | 616,516 |
| Oct 13, 2026 | 12.18 | 12.43 | 11.98 | 12.37 | 12.37 | 1.56% | 446,569 |
| Oct 12, 2026 | 12.57 | 12.58 | 11.90 | 12.18 | 12.18 | -4.09% | 484,677 |
| Oct 9, 2026 | 12.35 | 13.02 | 12.22 | 12.70 | 12.70 | 2.01% | 460,610 |
| Oct 8, 2026 | 12.19 | 12.71 | 12.11 | 12.45 | 12.45 | 1.55% | 635,112 |
| Oct 7, 2026 | 12.11 | 12.44 | 12.10 | 12.26 | 12.26 | -0.16% | 340,751 |
| Oct 6, 2026 | 12.43 | 12.71 | 12.18 | 12.28 | 12.28 | -0.65% | 392,844 |
| Oct 5, 2026 | 12.53 | 12.66 | 12.13 | 12.36 | 12.36 | -0.72% | 359,163 |
| Oct 2, 2026 | 12.79 | 13.07 | 12.31 | 12.45 | 12.45 | -1.74% | 489,187 |
| Oct 1, 2026 | 13.30 | 13.38 | 12.62 | 12.67 | 12.67 | -4.16% | 614,665 |
| Sep 30, 2026 | 13.49 | 13.65 | 13.17 | 13.22 | 13.22 | -1.78% | 395,830 |
| Sep 29, 2026 | 13.75 | 13.87 | 13.46 | 13.46 | 13.46 | -1.75% | 541,661 |
| Sep 28, 2026 | 13.38 | 14.13 | 13.25 | 13.70 | 13.70 | 1.82% | 641,273 |
| Sep 25, 2026 | 13.45 | 13.64 | 13.03 | 13.46 | 13.46 | 0.94% | 428,750 |
| Sep 24, 2026 | 13.35 | 13.43 | 13.05 | 13.33 | 13.33 | -0.97% | 432,682 |
| Sep 23, 2026 | 13.31 | 13.50 | 12.99 | 13.46 | 13.46 | 0.45% | 406,081 |
| Sep 22, 2026 | 13.45 | 14.04 | 13.35 | 13.40 | 13.40 | 0.45% | 557,965 |
| Sep 21, 2026 | 13.04 | 13.47 | 12.80 | 13.34 | 13.34 | 2.14% | 642,949 |
| Sep 18, 2026 | 13.18 | 13.34 | 12.91 | 13.06 | 13.06 | -1.43% | 621,645 |
| Sep 17, 2026 | 13.54 | 13.88 | 13.25 | 13.25 | 13.25 | 0.30% | 514,222 |
| Sep 16, 2026 | 13.70 | 13.78 | 13.10 | 13.21 | 13.21 | -2.80% | 657,718 |
| Sep 15, 2026 | 14.65 | 14.66 | 13.57 | 13.59 | 13.59 | -7.30% | 688,925 |
| Sep 14, 2026 | 14.75 | 15.12 | 14.41 | 14.66 | 14.66 | -0.81% | 667,917 |
| Sep 11, 2026 | 14.96 | 15.17 | 14.27 | 14.78 | 14.78 | 0.82% | 452,374 |
| Sep 10, 2026 | 14.60 | 15.14 | 14.50 | 14.66 | 14.66 | -0.81% | 471,160 |
| Sep 9, 2026 | 15.08 | 15.20 | 14.73 | 14.78 | 14.78 | -2.51% | 556,503 |
| Sep 8, 2026 | 15.78 | 15.94 | 15.06 | 15.16 | 15.16 | -6.07% | 587,229 |
| Sep 4, 2026 | 14.93 | 16.40 | 14.80 | 16.14 | 16.14 | 6.46% | 542,749 |
| 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 |