Jack in the Box Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	12.60	12.84	11.28	11.41	11.41	-10.86%	867,101
Jun 18, 2026	12.53	13.39	12.53	12.80	12.80	3.23%	572,023
Jun 17, 2026	12.44	12.97	12.35	12.40	12.40	-1.82%	426,873
Jun 16, 2026	12.84	13.03	12.45	12.63	12.63	-2.24%	622,346
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
May 19, 2026	10.80	11.46	10.64	11.44	11.44	6.12%	843,234
May 18, 2026	10.94	10.95	10.50	10.78	10.78	-0.83%	1,051,492
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