J&J Snack Foods Corp. (JJSF)
NASDAQ: JJSF · Real-Time Price · USD
89.86
-0.81 (-0.89%)
Dec 26, 2025, 4:00 PM EST - Market closed
J&J Snack Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 90.23 | 90.64 | 89.02 | 89.86 | 89.86 | -0.89% | 131,003 |
| Dec 24, 2025 | 90.04 | 90.81 | 89.34 | 90.67 | 90.67 | 1.31% | 117,804 |
| Dec 23, 2025 | 91.61 | 93.13 | 89.30 | 89.50 | 89.50 | -2.72% | 204,978 |
| Dec 22, 2025 | 92.49 | 94.30 | 91.34 | 92.00 | 92.00 | -0.48% | 204,051 |
| Dec 19, 2025 | 93.85 | 94.11 | 91.90 | 92.44 | 92.44 | -2.03% | 468,657 |
| Dec 18, 2025 | 94.63 | 95.59 | 93.80 | 94.36 | 94.36 | -0.26% | 175,666 |
| Dec 17, 2025 | 94.50 | 95.73 | 93.87 | 94.61 | 94.61 | 0.38% | 186,788 |
| Dec 16, 2025 | 94.23 | 95.08 | 93.87 | 94.25 | 94.25 | -0.75% | 255,849 |
| Dec 15, 2025 | 94.44 | 95.04 | 93.34 | 94.96 | 94.16 | 1.28% | 203,655 |
| Dec 12, 2025 | 94.12 | 94.59 | 93.03 | 93.76 | 92.97 | -0.21% | 213,761 |
| Dec 11, 2025 | 93.45 | 94.58 | 92.63 | 93.96 | 93.17 | 1.26% | 237,990 |
| Dec 10, 2025 | 90.57 | 93.39 | 89.94 | 92.79 | 92.01 | 3.08% | 444,150 |
| Dec 9, 2025 | 91.10 | 91.65 | 90.00 | 90.02 | 89.26 | -0.84% | 236,997 |
| Dec 8, 2025 | 90.91 | 91.58 | 90.48 | 90.78 | 90.02 | -0.21% | 243,510 |
| Dec 5, 2025 | 90.78 | 91.63 | 90.24 | 90.97 | 90.20 | -0.25% | 204,786 |
| Dec 4, 2025 | 91.86 | 93.02 | 90.40 | 91.20 | 90.43 | -1.36% | 195,476 |
| Dec 3, 2025 | 91.67 | 93.43 | 91.09 | 92.46 | 91.68 | 0.89% | 212,989 |
| Dec 2, 2025 | 93.54 | 94.02 | 90.80 | 91.64 | 90.87 | -2.54% | 266,218 |
| Dec 1, 2025 | 92.15 | 94.05 | 91.68 | 94.03 | 93.24 | 1.82% | 278,236 |
| Nov 28, 2025 | 92.27 | 93.78 | 92.02 | 92.35 | 91.57 | -0.10% | 160,913 |
| Nov 26, 2025 | 90.58 | 93.10 | 89.66 | 92.44 | 91.66 | 1.46% | 761,462 |
| Nov 25, 2025 | 88.46 | 91.43 | 88.46 | 91.11 | 90.34 | 2.79% | 436,722 |
| Nov 24, 2025 | 90.70 | 90.70 | 88.34 | 88.64 | 87.89 | -2.39% | 359,862 |
| Nov 21, 2025 | 91.76 | 92.48 | 90.43 | 90.81 | 90.04 | -0.42% | 322,013 |
| Nov 20, 2025 | 89.37 | 91.52 | 89.37 | 91.19 | 90.42 | 1.50% | 316,170 |
| Nov 19, 2025 | 88.75 | 90.72 | 88.09 | 89.84 | 89.08 | 0.34% | 439,877 |
| Nov 18, 2025 | 84.22 | 89.81 | 84.20 | 89.54 | 88.79 | 6.56% | 425,296 |
| Nov 17, 2025 | 86.29 | 87.44 | 81.00 | 84.03 | 83.32 | 1.13% | 505,267 |
| Nov 14, 2025 | 82.28 | 83.95 | 81.83 | 83.09 | 82.39 | 0.63% | 274,506 |
| Nov 13, 2025 | 82.23 | 83.29 | 82.01 | 82.57 | 81.87 | 0.54% | 204,226 |
| Nov 12, 2025 | 82.34 | 83.64 | 81.56 | 82.13 | 81.44 | -0.33% | 225,910 |
| Nov 11, 2025 | 82.30 | 83.21 | 81.48 | 82.40 | 81.71 | 0.64% | 184,793 |
| Nov 10, 2025 | 82.28 | 84.64 | 80.67 | 81.88 | 81.19 | 0.05% | 357,568 |
| Nov 7, 2025 | 84.05 | 84.90 | 81.52 | 81.84 | 81.15 | -2.19% | 301,703 |
| Nov 6, 2025 | 85.29 | 86.41 | 83.11 | 83.67 | 82.97 | -1.84% | 191,524 |
| Nov 5, 2025 | 85.22 | 86.56 | 84.56 | 85.24 | 84.52 | 0.92% | 293,891 |
| Nov 4, 2025 | 85.34 | 86.49 | 84.37 | 84.46 | 83.75 | -0.65% | 212,503 |
| Nov 3, 2025 | 84.19 | 85.83 | 82.75 | 85.01 | 84.29 | 0.43% | 266,827 |
| Oct 31, 2025 | 86.37 | 87.00 | 84.38 | 84.65 | 83.94 | -2.71% | 313,409 |
| Oct 30, 2025 | 88.20 | 88.97 | 86.57 | 87.01 | 86.28 | -1.06% | 214,811 |
| Oct 29, 2025 | 89.82 | 90.11 | 87.72 | 87.94 | 87.20 | -2.82% | 276,079 |
| Oct 28, 2025 | 91.02 | 91.29 | 89.93 | 90.49 | 89.73 | -0.65% | 186,523 |
| Oct 27, 2025 | 91.03 | 91.34 | 90.18 | 91.08 | 90.31 | 0.05% | 116,973 |
| Oct 24, 2025 | 92.60 | 93.25 | 90.84 | 91.03 | 90.26 | -1.28% | 100,497 |
| Oct 23, 2025 | 94.09 | 94.09 | 91.65 | 92.21 | 91.43 | -1.99% | 146,583 |
| Oct 22, 2025 | 93.00 | 94.68 | 92.00 | 94.08 | 93.29 | 1.41% | 181,773 |
| Oct 21, 2025 | 93.46 | 93.99 | 92.53 | 92.77 | 91.99 | -0.43% | 188,572 |
| Oct 20, 2025 | 92.96 | 93.73 | 92.44 | 93.17 | 92.39 | 0.24% | 141,800 |
| Oct 17, 2025 | 92.85 | 95.32 | 92.37 | 92.95 | 92.17 | 0.65% | 158,642 |
| Oct 16, 2025 | 93.20 | 94.32 | 91.30 | 92.35 | 91.57 | -1.19% | 218,363 |