J&J Snack Foods Corp. (JJSF)
NASDAQ: JJSF · Real-Time Price · USD
135.12
-0.55 (-0.41%)
Apr 21, 2025, 4:00 PM EDT - Market closed
J&J Snack Foods Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 21, 2025 | 135.65 | 137.67 | 133.69 | 136.93 | 136.93 | 0.93% | 122,899 |
Apr 17, 2025 | 132.81 | 135.99 | 132.22 | 135.67 | 135.67 | 2.15% | 105,751 |
Apr 16, 2025 | 133.38 | 134.49 | 131.97 | 132.81 | 132.81 | -0.10% | 93,740 |
Apr 15, 2025 | 136.81 | 138.90 | 132.38 | 132.94 | 132.94 | -2.81% | 109,463 |
Apr 14, 2025 | 134.50 | 136.87 | 134.48 | 136.79 | 136.79 | 1.70% | 101,864 |
Apr 11, 2025 | 133.50 | 135.34 | 131.92 | 134.50 | 134.50 | 1.59% | 95,561 |
Apr 10, 2025 | 131.84 | 134.07 | 129.32 | 132.40 | 132.40 | -0.68% | 141,029 |
Apr 9, 2025 | 129.54 | 135.36 | 126.87 | 133.30 | 133.30 | 3.01% | 204,300 |
Apr 8, 2025 | 134.05 | 135.18 | 128.50 | 129.40 | 129.40 | -2.77% | 124,365 |
Apr 7, 2025 | 136.45 | 136.45 | 128.52 | 133.09 | 133.09 | -0.75% | 232,894 |
Apr 4, 2025 | 133.28 | 136.05 | 132.96 | 134.10 | 134.10 | 0.34% | 242,177 |
Apr 3, 2025 | 129.90 | 136.40 | 129.90 | 133.65 | 133.65 | 2.13% | 175,557 |
Apr 2, 2025 | 132.20 | 132.20 | 128.70 | 130.86 | 130.86 | -1.30% | 141,876 |
Apr 1, 2025 | 132.79 | 133.51 | 130.79 | 132.59 | 132.59 | 0.66% | 117,112 |
Mar 31, 2025 | 129.93 | 134.74 | 129.84 | 131.72 | 131.72 | 1.21% | 180,939 |
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 |