J&J Snack Foods Corp. (JJSF)
NASDAQ: JJSF · Real-Time Price · USD
111.57
-0.09 (-0.08%)
At close: Aug 29, 2025, 4:00 PM
111.57
0.00 (0.00%)
After-hours: Aug 29, 2025, 4:00 PM EDT
J&J Snack Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 111.41 | 112.78 | 111.41 | 111.57 | - | -0.08% | 84,247 |
| Aug 28, 2025 | 113.61 | 113.93 | 111.03 | 111.66 | 111.66 | -1.82% | 90,449 |
| Aug 27, 2025 | 112.69 | 114.06 | 112.23 | 113.73 | 113.73 | 0.20% | 124,431 |
| Aug 26, 2025 | 115.30 | 115.73 | 111.83 | 113.50 | 113.50 | -1.77% | 182,388 |
| Aug 25, 2025 | 115.50 | 116.32 | 113.93 | 115.54 | 115.54 | -0.37% | 125,762 |
| Aug 22, 2025 | 113.38 | 116.13 | 113.30 | 115.97 | 115.97 | 3.15% | 111,246 |
| Aug 21, 2025 | 111.84 | 112.83 | 111.00 | 112.42 | 112.42 | 0.08% | 98,862 |
| Aug 20, 2025 | 114.92 | 115.57 | 112.19 | 112.33 | 112.33 | -1.71% | 102,126 |
| Aug 19, 2025 | 112.94 | 114.84 | 112.94 | 114.28 | 114.28 | 1.38% | 126,383 |
| Aug 18, 2025 | 111.59 | 112.85 | 111.58 | 112.72 | 112.72 | 1.28% | 108,130 |
| Aug 15, 2025 | 113.31 | 113.62 | 111.29 | 111.29 | 111.29 | -1.34% | 121,085 |
| Aug 14, 2025 | 113.89 | 113.95 | 111.99 | 112.80 | 112.80 | -1.36% | 117,823 |
| Aug 13, 2025 | 112.88 | 115.18 | 111.94 | 114.35 | 114.35 | 1.37% | 142,944 |
| Aug 12, 2025 | 109.55 | 113.21 | 109.21 | 112.80 | 112.80 | 3.77% | 168,588 |
| Aug 11, 2025 | 109.81 | 109.81 | 106.40 | 108.70 | 108.70 | -0.67% | 175,617 |
| Aug 8, 2025 | 107.80 | 109.46 | 106.54 | 109.43 | 109.43 | 1.41% | 259,407 |
| Aug 7, 2025 | 110.33 | 112.59 | 106.43 | 107.91 | 107.91 | -3.08% | 274,300 |
| Aug 6, 2025 | 117.12 | 119.15 | 110.76 | 111.34 | 111.34 | -5.14% | 326,449 |
| Aug 5, 2025 | 126.73 | 129.24 | 116.85 | 117.37 | 117.37 | 1.87% | 385,397 |
| Aug 4, 2025 | 114.67 | 115.75 | 113.37 | 115.21 | 115.21 | 0.98% | 201,664 |
| Aug 1, 2025 | 113.22 | 114.36 | 111.40 | 114.09 | 114.09 | 1.06% | 174,567 |
| Jul 31, 2025 | 114.73 | 114.95 | 112.20 | 112.89 | 112.89 | -2.49% | 158,687 |
| Jul 30, 2025 | 117.41 | 118.24 | 114.73 | 115.77 | 115.77 | -0.80% | 156,755 |
| Jul 29, 2025 | 115.29 | 117.21 | 114.72 | 116.70 | 116.70 | 1.44% | 182,054 |
| Jul 28, 2025 | 117.67 | 118.41 | 114.82 | 115.04 | 115.04 | -2.14% | 119,857 |
| Jul 25, 2025 | 117.12 | 117.76 | 116.01 | 117.56 | 117.56 | 0.38% | 91,332 |
| Jul 24, 2025 | 118.12 | 118.16 | 116.20 | 117.12 | 117.12 | -1.54% | 107,195 |
| Jul 23, 2025 | 117.75 | 120.20 | 117.75 | 118.95 | 118.95 | 1.02% | 134,355 |
| Jul 22, 2025 | 115.06 | 118.49 | 115.06 | 117.75 | 117.75 | 2.37% | 150,860 |
| Jul 21, 2025 | 115.91 | 117.10 | 114.90 | 115.02 | 115.02 | -0.33% | 143,134 |
| Jul 18, 2025 | 119.43 | 119.43 | 115.32 | 115.40 | 115.40 | -3.01% | 141,256 |
| Jul 17, 2025 | 116.49 | 119.54 | 116.49 | 118.98 | 118.98 | 2.59% | 128,806 |
| Jul 16, 2025 | 114.19 | 116.55 | 113.66 | 115.98 | 115.98 | 2.19% | 125,664 |
| Jul 15, 2025 | 116.81 | 117.36 | 113.50 | 113.50 | 113.50 | -2.37% | 135,617 |
| Jul 14, 2025 | 116.40 | 117.23 | 115.28 | 116.25 | 116.25 | -0.31% | 105,138 |
| Jul 11, 2025 | 116.34 | 117.57 | 115.34 | 116.61 | 116.61 | -0.66% | 140,478 |
| Jul 10, 2025 | 116.54 | 119.24 | 116.15 | 117.38 | 117.38 | 0.47% | 194,042 |
| Jul 9, 2025 | 117.03 | 117.69 | 115.13 | 116.83 | 116.83 | -0.38% | 106,285 |
| Jul 8, 2025 | 116.10 | 117.94 | 115.10 | 117.28 | 117.28 | 0.78% | 131,911 |
| Jul 7, 2025 | 117.34 | 117.89 | 116.03 | 116.37 | 116.37 | -1.58% | 134,516 |
| Jul 3, 2025 | 120.03 | 120.44 | 117.66 | 118.24 | 118.24 | -1.00% | 65,184 |
| Jul 2, 2025 | 118.51 | 119.86 | 118.11 | 119.44 | 119.44 | 0.75% | 128,738 |
| Jul 1, 2025 | 113.38 | 120.34 | 113.38 | 118.55 | 118.55 | 4.53% | 193,084 |
| Jun 30, 2025 | 112.41 | 113.61 | 111.37 | 113.41 | 113.41 | 1.55% | 192,247 |
| Jun 27, 2025 | 115.53 | 116.45 | 111.30 | 111.68 | 111.68 | -3.47% | 363,973 |
| Jun 26, 2025 | 113.56 | 116.32 | 112.59 | 115.70 | 115.70 | 2.56% | 149,217 |
| Jun 25, 2025 | 114.96 | 114.96 | 111.84 | 112.81 | 112.81 | -2.38% | 304,447 |
| Jun 24, 2025 | 114.50 | 116.06 | 113.06 | 115.56 | 115.56 | 0.27% | 187,813 |
| Jun 23, 2025 | 112.32 | 115.88 | 111.98 | 115.25 | 115.25 | 2.79% | 231,996 |
| Jun 20, 2025 | 112.74 | 112.86 | 111.72 | 112.12 | 112.12 | 0.32% | 250,323 |