J&J Snack Foods Corp. (JJSF)
NASDAQ: JJSF · Real-Time Price · USD
92.42
+0.39 (0.42%)
Oct 14, 2025, 10:10 AM EDT - Market open
J&J Snack Foods Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 13, 2025 | 94.30 | 96.03 | 91.78 | 92.03 | 92.03 | -2.19% | 264,932 |
Oct 10, 2025 | 94.49 | 96.00 | 92.93 | 94.09 | 94.09 | 0.32% | 213,801 |
Oct 9, 2025 | 95.51 | 95.51 | 93.77 | 93.79 | 93.79 | -1.65% | 215,171 |
Oct 8, 2025 | 95.36 | 95.89 | 94.31 | 95.36 | 95.36 | 0.51% | 169,835 |
Oct 7, 2025 | 96.40 | 96.81 | 94.81 | 94.88 | 94.88 | -1.38% | 212,594 |
Oct 6, 2025 | 96.80 | 96.80 | 95.21 | 96.21 | 96.21 | -0.61% | 212,457 |
Oct 3, 2025 | 97.06 | 98.14 | 96.35 | 96.80 | 96.80 | 0.02% | 212,361 |
Oct 2, 2025 | 97.98 | 98.98 | 96.63 | 96.78 | 96.78 | -1.57% | 152,041 |
Oct 1, 2025 | 96.19 | 99.14 | 95.87 | 98.32 | 98.32 | 2.32% | 205,226 |
Sep 30, 2025 | 96.16 | 96.88 | 95.29 | 96.09 | 96.09 | 0.24% | 319,667 |
Sep 29, 2025 | 95.75 | 96.16 | 94.13 | 95.86 | 95.86 | 0.26% | 224,846 |
Sep 26, 2025 | 95.36 | 96.89 | 94.96 | 95.61 | 95.61 | 0.36% | 190,765 |
Sep 25, 2025 | 98.36 | 99.08 | 95.27 | 95.27 | 95.27 | -3.01% | 184,753 |
Sep 24, 2025 | 97.62 | 98.50 | 96.63 | 98.23 | 98.23 | 0.49% | 263,410 |
Sep 23, 2025 | 98.50 | 99.38 | 97.62 | 97.75 | 97.75 | -0.89% | 178,158 |
Sep 22, 2025 | 99.86 | 100.44 | 97.93 | 98.63 | 98.63 | -1.37% | 168,408 |
Sep 19, 2025 | 102.82 | 102.82 | 99.86 | 100.00 | 100.00 | -2.49% | 364,655 |
Sep 18, 2025 | 101.90 | 102.82 | 101.43 | 102.55 | 102.55 | 0.84% | 127,448 |
Sep 17, 2025 | 103.65 | 104.12 | 101.56 | 101.70 | 101.70 | -1.77% | 158,482 |
Sep 16, 2025 | 102.12 | 103.72 | 101.50 | 103.53 | 103.53 | 0.84% | 135,797 |
Sep 15, 2025 | 104.65 | 104.65 | 102.46 | 102.67 | 101.88 | -1.11% | 302,130 |
Sep 12, 2025 | 107.62 | 107.62 | 103.76 | 103.82 | 103.02 | -3.45% | 92,905 |
Sep 11, 2025 | 107.06 | 108.56 | 105.25 | 107.53 | 106.71 | 0.61% | 137,578 |
Sep 10, 2025 | 106.11 | 107.30 | 104.49 | 106.88 | 106.06 | 0.17% | 175,439 |
Sep 9, 2025 | 107.73 | 107.96 | 106.50 | 106.70 | 105.88 | -1.51% | 126,471 |
Sep 8, 2025 | 108.94 | 108.94 | 106.89 | 108.34 | 107.51 | -0.61% | 123,060 |
Sep 5, 2025 | 108.30 | 110.78 | 108.30 | 109.00 | 108.16 | 0.65% | 103,961 |
Sep 4, 2025 | 108.83 | 109.60 | 107.88 | 108.30 | 107.47 | -0.51% | 96,746 |
Sep 3, 2025 | 108.50 | 110.10 | 108.00 | 108.85 | 108.02 | -0.43% | 118,584 |
Sep 2, 2025 | 111.43 | 111.43 | 107.76 | 109.32 | 108.48 | -2.02% | 129,314 |
Aug 29, 2025 | 111.41 | 112.78 | 111.41 | 111.57 | 110.71 | -0.08% | 91,814 |
Aug 28, 2025 | 113.61 | 113.93 | 111.03 | 111.66 | 110.80 | -1.82% | 90,449 |
Aug 27, 2025 | 112.69 | 114.06 | 112.23 | 113.73 | 112.86 | 0.20% | 124,431 |
Aug 26, 2025 | 115.30 | 115.73 | 111.83 | 113.50 | 112.63 | -1.77% | 182,388 |
Aug 25, 2025 | 115.50 | 116.32 | 113.93 | 115.54 | 114.65 | -0.37% | 125,762 |
Aug 22, 2025 | 113.38 | 116.13 | 113.30 | 115.97 | 115.08 | 3.15% | 111,246 |
Aug 21, 2025 | 111.84 | 112.83 | 111.00 | 112.42 | 111.56 | 0.08% | 98,862 |
Aug 20, 2025 | 114.92 | 115.57 | 112.19 | 112.33 | 111.47 | -1.71% | 102,126 |
Aug 19, 2025 | 112.94 | 114.84 | 112.94 | 114.28 | 113.40 | 1.38% | 126,383 |
Aug 18, 2025 | 111.59 | 112.85 | 111.58 | 112.72 | 111.86 | 1.28% | 108,130 |
Aug 15, 2025 | 113.31 | 113.62 | 111.29 | 111.29 | 110.44 | -1.34% | 121,085 |
Aug 14, 2025 | 113.89 | 113.95 | 111.99 | 112.80 | 111.94 | -1.36% | 117,823 |
Aug 13, 2025 | 112.88 | 115.18 | 111.94 | 114.35 | 113.47 | 1.37% | 142,944 |
Aug 12, 2025 | 109.55 | 113.21 | 109.21 | 112.80 | 111.94 | 3.77% | 168,588 |
Aug 11, 2025 | 109.81 | 109.81 | 106.40 | 108.70 | 107.87 | -0.67% | 175,617 |
Aug 8, 2025 | 107.80 | 109.46 | 106.54 | 109.43 | 108.59 | 1.41% | 259,407 |
Aug 7, 2025 | 110.33 | 112.59 | 106.43 | 107.91 | 107.08 | -3.08% | 274,300 |
Aug 6, 2025 | 117.12 | 119.15 | 110.76 | 111.34 | 110.49 | -5.14% | 326,449 |
Aug 5, 2025 | 126.73 | 129.24 | 116.85 | 117.37 | 116.47 | 1.87% | 385,397 |
Aug 4, 2025 | 114.67 | 115.75 | 113.37 | 115.21 | 114.33 | 0.98% | 201,664 |