Jack in the Box Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	12.03	12.70	11.90	12.45	12.45	7.70%	1,098,509
May 28, 2026	11.28	11.82	11.05	11.56	11.56	-1.87%	897,909
May 27, 2026	10.94	12.69	10.94	11.78	11.78	8.17%	1,747,763
May 26, 2026	11.61	11.89	10.70	10.89	10.89	-5.71%	826,064
May 22, 2026	11.48	11.85	11.29	11.55	11.55	1.76%	636,833
May 21, 2026	11.01	11.41	10.71	11.35	11.35	1.61%	612,671
May 20, 2026	11.47	11.64	10.94	11.17	11.17	-2.36%	644,967
May 19, 2026	10.80	11.46	10.64	11.44	11.44	6.12%	842,177
May 18, 2026	10.94	10.95	10.50	10.78	10.78	-0.83%	1,051,426
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
Apr 28, 2026	13.25	14.10	12.92	13.00	13.00	-1.52%	904,129
Apr 27, 2026	12.69	13.25	12.52	13.20	13.20	2.17%	667,066
Apr 24, 2026	12.65	13.15	12.24	12.92	12.92	1.65%	707,934
Apr 23, 2026	13.96	14.07	12.51	12.71	12.71	-8.63%	710,172
Apr 22, 2026	12.87	14.20	12.75	13.91	13.91	9.53%	1,215,808
Apr 21, 2026	12.78	13.31	12.51	12.70	12.70	-0.63%	568,165
Apr 20, 2026	12.76	13.16	12.65	12.78	12.78	-1.54%	581,230
Apr 17, 2026	12.73	13.16	12.58	12.98	12.98	5.02%	805,187
Apr 16, 2026	11.76	12.49	11.73	12.36	12.36	5.46%	759,508
Apr 15, 2026	11.78	11.87	11.60	11.72	11.72	-0.51%	424,728
Apr 14, 2026	11.22	11.78	11.22	11.78	11.78	3.51%	786,308
Apr 13, 2026	11.22	11.74	10.91	11.38	11.38	-0.61%	732,582
Apr 10, 2026	12.14	12.38	11.21	11.45	11.45	-4.74%	633,105
Apr 9, 2026	11.26	12.26	11.05	12.02	12.02	6.37%	940,342
Apr 8, 2026	11.52	11.79	11.10	11.30	11.30	3.10%	735,615
Apr 7, 2026	10.55	11.12	10.34	10.96	10.96	3.30%	1,127,177
Apr 6, 2026	10.01	10.84	9.90	10.61	10.61	6.21%	1,050,485
Apr 2, 2026	9.29	10.13	9.10	9.99	9.99	2.88%	874,944
Apr 1, 2026	9.83	10.05	9.57	9.71	9.71	0.41%	1,063,259
Mar 31, 2026	9.36	9.71	8.92	9.67	9.67	2.93%	1,729,791
Mar 30, 2026	9.74	9.94	9.32	9.40	9.40	-3.14%	1,270,640
Mar 27, 2026	10.60	10.61	9.61	9.70	9.70	-9.51%	1,487,969
Mar 26, 2026	10.85	11.38	10.70	10.72	10.72	-2.55%	659,983
Mar 25, 2026	10.98	11.45	10.80	11.00	11.00	1.57%	1,360,086
Mar 24, 2026	11.08	11.36	10.79	10.83	10.83	-2.96%	891,757
Mar 23, 2026	11.35	11.35	10.83	11.16	11.16	1.45%	770,548
Mar 20, 2026	11.06	11.26	10.87	11.00	11.00	-1.70%	881,395
Mar 19, 2026	11.50	11.56	10.89	11.19	11.19	-3.53%	1,136,699