J&J Snack Foods Corp. (JJSF)
NASDAQ: JJSF · Real-Time Price · USD
130.45
+0.31 (0.24%)
Mar 31, 2025, 9:46 AM EDT - Market open
J&J Snack Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 129.93 | 130.34 | 129.70 | 130.34 | - | 0.15% | 4,245 |
| Mar 28, 2025 | 130.87 | 131.95 | 129.51 | 130.14 | 130.14 | -0.41% | 104,395 |
| Mar 27, 2025 | 128.27 | 130.72 | 127.96 | 130.68 | 130.68 | 2.37% | 124,782 |
| Mar 26, 2025 | 127.14 | 128.89 | 126.54 | 127.65 | 127.65 | 0.56% | 143,799 |
| Mar 25, 2025 | 127.38 | 128.44 | 126.18 | 126.94 | 126.94 | -0.35% | 134,852 |
| Mar 24, 2025 | 126.91 | 128.86 | 126.19 | 127.39 | 127.39 | 0.54% | 138,547 |
| Mar 21, 2025 | 128.12 | 129.44 | 126.47 | 126.71 | 126.71 | -1.02% | 295,303 |
| Mar 20, 2025 | 128.50 | 129.67 | 127.35 | 128.01 | 128.01 | -0.39% | 88,806 |
| Mar 19, 2025 | 129.94 | 130.12 | 126.93 | 128.51 | 128.51 | -1.70% | 135,918 |
| Mar 18, 2025 | 133.01 | 133.06 | 129.95 | 130.73 | 130.73 | -2.06% | 115,834 |
| Mar 17, 2025 | 133.44 | 135.03 | 132.44 | 133.48 | 132.69 | -0.37% | 146,594 |
| Mar 14, 2025 | 133.16 | 135.91 | 130.66 | 133.97 | 133.18 | -0.42% | 108,158 |
| Mar 13, 2025 | 134.99 | 136.93 | 132.97 | 134.54 | 133.74 | 0.10% | 90,508 |
| Mar 12, 2025 | 137.61 | 137.92 | 132.87 | 134.41 | 133.61 | -2.40% | 150,404 |
| Mar 11, 2025 | 139.99 | 139.99 | 136.74 | 137.71 | 136.89 | -1.23% | 213,532 |
| Mar 10, 2025 | 138.28 | 144.37 | 132.16 | 139.42 | 138.59 | 0.75% | 190,600 |
| Mar 7, 2025 | 136.61 | 142.39 | 133.16 | 138.38 | 137.56 | 0.30% | 195,968 |
| Mar 6, 2025 | 134.20 | 138.43 | 132.07 | 137.96 | 137.14 | 2.51% | 170,721 |
| Mar 5, 2025 | 133.98 | 136.08 | 132.02 | 134.58 | 133.78 | 1.33% | 122,817 |
| Mar 4, 2025 | 132.15 | 135.59 | 129.56 | 132.81 | 132.02 | 0.27% | 170,560 |
| Mar 3, 2025 | 131.04 | 134.02 | 129.16 | 132.45 | 131.66 | 0.77% | 127,514 |
| Feb 28, 2025 | 132.54 | 134.58 | 129.27 | 131.44 | 130.66 | -0.34% | 191,206 |
| Feb 27, 2025 | 134.10 | 135.91 | 129.84 | 131.89 | 131.11 | -1.66% | 187,936 |
| Feb 26, 2025 | 133.25 | 135.38 | 132.40 | 134.11 | 133.32 | 0.27% | 293,522 |
| Feb 25, 2025 | 132.42 | 135.39 | 131.91 | 133.75 | 132.96 | 1.43% | 196,837 |
| Feb 24, 2025 | 129.86 | 132.66 | 128.74 | 131.86 | 131.08 | 1.99% | 139,795 |
| Feb 21, 2025 | 124.70 | 129.82 | 123.79 | 129.29 | 128.52 | 4.30% | 140,384 |
| Feb 20, 2025 | 124.02 | 125.82 | 123.89 | 123.96 | 123.23 | -0.71% | 81,876 |
| Feb 19, 2025 | 123.19 | 125.47 | 123.01 | 124.85 | 124.11 | 0.54% | 78,856 |
| Feb 18, 2025 | 124.00 | 125.19 | 122.96 | 124.18 | 123.44 | -0.54% | 102,489 |
| Feb 14, 2025 | 130.53 | 130.53 | 124.12 | 124.85 | 124.11 | -4.25% | 115,545 |
| Feb 13, 2025 | 127.30 | 130.39 | 127.30 | 130.39 | 129.62 | 2.73% | 78,439 |
| Feb 12, 2025 | 125.60 | 127.23 | 124.65 | 126.93 | 126.18 | -0.11% | 103,572 |
| Feb 11, 2025 | 125.39 | 127.13 | 123.50 | 127.07 | 126.32 | 1.58% | 120,435 |
| Feb 10, 2025 | 121.98 | 126.12 | 121.22 | 125.09 | 124.35 | 2.25% | 158,888 |
| Feb 7, 2025 | 124.78 | 125.42 | 121.00 | 122.34 | 121.61 | -1.24% | 135,893 |
| Feb 6, 2025 | 123.05 | 125.05 | 122.45 | 123.87 | 123.14 | 1.41% | 125,467 |
| Feb 5, 2025 | 124.46 | 124.99 | 121.50 | 122.15 | 121.43 | -1.53% | 217,558 |
| Feb 4, 2025 | 126.64 | 127.85 | 116.60 | 124.05 | 123.31 | -6.52% | 509,147 |
| Feb 3, 2025 | 135.65 | 136.45 | 132.13 | 132.70 | 131.91 | -3.30% | 198,968 |
| Jan 31, 2025 | 137.96 | 138.61 | 135.34 | 137.23 | 136.42 | -0.74% | 415,766 |
| Jan 30, 2025 | 139.26 | 145.42 | 137.16 | 138.26 | 137.44 | 0.28% | 162,607 |
| Jan 29, 2025 | 138.67 | 144.49 | 137.32 | 137.88 | 137.06 | -0.58% | 190,130 |
| Jan 28, 2025 | 139.77 | 143.61 | 138.44 | 138.68 | 137.86 | -1.25% | 131,714 |
| Jan 27, 2025 | 137.43 | 141.78 | 137.35 | 140.44 | 139.61 | 2.15% | 185,628 |
| Jan 24, 2025 | 138.71 | 138.71 | 137.32 | 137.48 | 136.67 | -0.92% | 103,708 |
| Jan 23, 2025 | 139.60 | 140.77 | 137.05 | 138.75 | 137.93 | -0.92% | 118,979 |
| Jan 22, 2025 | 142.82 | 142.82 | 139.31 | 140.04 | 139.21 | -2.26% | 136,718 |
| Jan 21, 2025 | 145.02 | 146.04 | 142.07 | 143.28 | 142.43 | -0.49% | 189,853 |
| Jan 17, 2025 | 146.67 | 146.67 | 143.98 | 143.98 | 143.13 | -0.68% | 74,029 |