J&J Snack Foods Corp. (JJSF)
NASDAQ: JJSF · Real-Time Price · USD
167.20
+2.14 (1.30%)
Nov 21, 2024, 1:52 PM EST - Market open
J&J Snack Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 164.58 | 165.25 | 162.80 | 165.06 | 165.06 | -0.04% | 46,658 |
| Nov 19, 2024 | 163.79 | 165.33 | 162.37 | 165.13 | 165.13 | -0.15% | 65,746 |
| Nov 18, 2024 | 161.99 | 165.51 | 161.99 | 165.38 | 165.38 | 2.23% | 64,742 |
| Nov 15, 2024 | 165.67 | 165.67 | 157.33 | 161.77 | 161.77 | -2.84% | 157,774 |
| Nov 14, 2024 | 170.12 | 173.29 | 163.21 | 166.50 | 166.50 | -3.95% | 146,867 |
| Nov 13, 2024 | 175.19 | 175.19 | 172.27 | 173.34 | 173.34 | -0.94% | 86,433 |
| Nov 12, 2024 | 176.50 | 177.77 | 174.70 | 174.98 | 174.98 | -0.96% | 70,528 |
| Nov 11, 2024 | 177.79 | 179.68 | 176.35 | 176.67 | 176.67 | -0.13% | 76,009 |
| Nov 8, 2024 | 176.34 | 178.10 | 175.64 | 176.90 | 176.90 | 0.88% | 68,554 |
| Nov 7, 2024 | 177.54 | 179.47 | 174.70 | 175.36 | 175.36 | -2.04% | 100,165 |
| Nov 6, 2024 | 174.73 | 180.80 | 174.73 | 179.02 | 179.02 | 5.66% | 141,614 |
| Nov 5, 2024 | 165.60 | 169.73 | 165.60 | 169.43 | 169.43 | 1.91% | 59,669 |
| Nov 4, 2024 | 166.18 | 167.92 | 164.81 | 166.26 | 166.26 | 0.24% | 64,123 |
| Nov 1, 2024 | 164.70 | 167.33 | 164.70 | 165.86 | 165.86 | 1.06% | 51,715 |
| Oct 31, 2024 | 165.86 | 166.88 | 164.06 | 164.12 | 164.12 | -1.22% | 45,196 |
| Oct 30, 2024 | 165.45 | 167.40 | 165.45 | 166.14 | 166.14 | -0.08% | 35,361 |
| Oct 29, 2024 | 164.39 | 167.50 | 164.39 | 166.28 | 166.28 | 0.49% | 50,370 |
| Oct 28, 2024 | 165.44 | 168.41 | 165.40 | 165.47 | 165.47 | 0.31% | 39,370 |
| Oct 25, 2024 | 166.83 | 168.81 | 164.67 | 164.96 | 164.96 | -0.65% | 51,969 |
| Oct 24, 2024 | 164.60 | 166.24 | 164.60 | 166.04 | 166.04 | 0.93% | 49,713 |
| Oct 23, 2024 | 164.60 | 165.01 | 163.55 | 164.51 | 164.51 | -0.60% | 50,527 |
| Oct 22, 2024 | 166.49 | 166.49 | 164.09 | 165.50 | 165.50 | -0.61% | 29,046 |
| Oct 21, 2024 | 168.46 | 168.46 | 165.65 | 166.52 | 166.52 | -1.22% | 36,162 |
| Oct 18, 2024 | 168.53 | 169.15 | 167.64 | 168.58 | 168.58 | 0.02% | 119,653 |
| Oct 17, 2024 | 170.00 | 170.10 | 167.26 | 168.54 | 168.54 | -0.36% | 43,164 |
| Oct 16, 2024 | 168.39 | 170.65 | 168.39 | 169.15 | 169.15 | 0.46% | 55,216 |
| Oct 15, 2024 | 167.76 | 170.78 | 167.19 | 168.37 | 168.37 | 0.33% | 63,320 |
| Oct 14, 2024 | 167.63 | 169.00 | 167.17 | 167.81 | 167.81 | 0.10% | 45,263 |
| Oct 11, 2024 | 165.63 | 168.41 | 164.90 | 167.64 | 167.64 | 1.26% | 53,737 |
| Oct 10, 2024 | 165.41 | 166.74 | 164.85 | 165.55 | 165.55 | -0.73% | 57,606 |
| Oct 9, 2024 | 168.31 | 168.99 | 166.72 | 166.76 | 166.76 | -0.48% | 59,768 |
| Oct 8, 2024 | 168.10 | 169.16 | 166.70 | 167.57 | 167.57 | -0.24% | 54,042 |
| Oct 7, 2024 | 169.33 | 169.52 | 167.94 | 167.98 | 167.98 | -1.32% | 46,820 |
| Oct 4, 2024 | 169.74 | 170.93 | 169.33 | 170.23 | 170.23 | 0.92% | 31,360 |
| Oct 3, 2024 | 169.73 | 169.73 | 168.14 | 168.68 | 168.68 | -1.17% | 44,895 |
| Oct 2, 2024 | 172.87 | 173.49 | 170.42 | 170.67 | 170.67 | -1.27% | 43,047 |
| Oct 1, 2024 | 172.60 | 173.50 | 169.60 | 172.87 | 172.87 | 0.44% | 61,950 |
| Sep 30, 2024 | 171.32 | 173.26 | 169.34 | 172.12 | 172.12 | 0.74% | 95,987 |
| Sep 27, 2024 | 170.88 | 173.57 | 169.82 | 170.85 | 170.85 | 0.51% | 48,664 |
| Sep 26, 2024 | 170.02 | 170.66 | 168.55 | 169.99 | 169.99 | 0.63% | 69,300 |
| Sep 25, 2024 | 169.69 | 169.69 | 167.76 | 168.93 | 168.93 | -0.47% | 56,290 |
| Sep 24, 2024 | 169.33 | 170.38 | 168.44 | 169.72 | 169.72 | 0.33% | 58,840 |
| Sep 23, 2024 | 168.09 | 170.23 | 167.29 | 169.16 | 169.16 | 0.64% | 55,360 |
| Sep 20, 2024 | 169.61 | 170.36 | 167.32 | 168.09 | 168.09 | -0.81% | 245,992 |
| Sep 19, 2024 | 170.15 | 170.15 | 167.34 | 169.46 | 169.46 | 0.60% | 76,612 |
| Sep 18, 2024 | 168.85 | 171.90 | 167.13 | 168.45 | 168.45 | -0.13% | 191,421 |
| Sep 17, 2024 | 167.18 | 170.37 | 167.18 | 168.67 | 168.67 | 0.95% | 79,035 |
| Sep 16, 2024 | 168.11 | 168.84 | 166.17 | 167.08 | 166.31 | 0.01% | 50,794 |
| Sep 13, 2024 | 164.85 | 167.31 | 164.49 | 167.06 | 166.29 | 2.17% | 66,812 |
| Sep 12, 2024 | 162.23 | 163.89 | 161.13 | 163.51 | 162.76 | 1.36% | 45,975 |
| Sep 11, 2024 | 163.70 | 163.92 | 160.25 | 161.32 | 160.58 | -1.90% | 51,701 |
| Sep 10, 2024 | 164.55 | 166.20 | 163.84 | 164.44 | 163.68 | -0.07% | 65,485 |
| Sep 9, 2024 | 164.95 | 165.91 | 163.90 | 164.55 | 163.79 | -0.57% | 87,706 |
| Sep 6, 2024 | 167.91 | 167.91 | 165.39 | 165.50 | 164.74 | -1.19% | 87,687 |
| Sep 5, 2024 | 170.13 | 170.13 | 167.17 | 167.49 | 166.72 | -1.70% | 55,138 |
| Sep 4, 2024 | 169.98 | 171.79 | 169.15 | 170.39 | 169.61 | -0.15% | 54,739 |
| Sep 3, 2024 | 169.95 | 171.20 | 169.27 | 170.64 | 169.86 | 0.26% | 75,139 |
| Aug 30, 2024 | 168.52 | 170.44 | 167.55 | 170.19 | 169.41 | 1.29% | 116,484 |
| Aug 29, 2024 | 167.80 | 170.90 | 167.60 | 168.03 | 167.26 | 0.65% | 64,736 |
| Aug 28, 2024 | 170.01 | 170.04 | 166.53 | 166.95 | 166.18 | -1.86% | 142,598 |
| Aug 27, 2024 | 167.20 | 170.46 | 166.75 | 170.12 | 169.34 | 1.87% | 104,140 |
| Aug 26, 2024 | 169.13 | 169.45 | 166.75 | 167.00 | 166.23 | -0.59% | 127,234 |
| Aug 23, 2024 | 171.48 | 172.97 | 167.73 | 167.99 | 167.22 | -1.44% | 114,365 |
| Aug 22, 2024 | 173.00 | 174.32 | 170.35 | 170.45 | 169.67 | -1.81% | 69,971 |
| Aug 21, 2024 | 174.00 | 175.14 | 172.79 | 173.59 | 172.79 | 0.27% | 82,152 |
| Aug 20, 2024 | 172.52 | 173.33 | 171.65 | 173.12 | 172.32 | -0.11% | 65,012 |
| Aug 19, 2024 | 172.34 | 173.38 | 171.72 | 173.31 | 172.51 | 1.10% | 56,261 |
| Aug 16, 2024 | 171.97 | 172.95 | 171.28 | 171.43 | 170.64 | -0.27% | 46,269 |
| Aug 15, 2024 | 172.24 | 173.28 | 170.63 | 171.89 | 171.10 | 1.02% | 77,092 |
| Aug 14, 2024 | 170.30 | 170.70 | 168.94 | 170.15 | 169.37 | 0.37% | 69,270 |
| Aug 13, 2024 | 167.35 | 169.99 | 167.02 | 169.53 | 168.75 | 1.80% | 77,584 |
| Aug 12, 2024 | 168.25 | 169.04 | 166.18 | 166.53 | 165.76 | -1.46% | 61,538 |
| Aug 9, 2024 | 168.98 | 169.31 | 167.12 | 169.00 | 168.22 | -0.46% | 70,177 |
| Aug 8, 2024 | 167.46 | 169.99 | 167.10 | 169.78 | 169.00 | 2.70% | 77,015 |
| Aug 7, 2024 | 170.96 | 172.58 | 165.18 | 165.31 | 164.55 | -2.39% | 86,336 |
| Aug 6, 2024 | 169.51 | 175.00 | 168.29 | 169.35 | 168.57 | 6.27% | 267,168 |
| Aug 5, 2024 | 165.03 | 166.11 | 158.67 | 159.36 | 158.63 | -4.27% | 116,904 |
| Aug 2, 2024 | 165.45 | 167.35 | 165.45 | 166.46 | 165.69 | -0.57% | 74,961 |
| Aug 1, 2024 | 168.03 | 170.56 | 164.47 | 167.41 | 166.64 | -0.76% | 114,565 |
| Jul 31, 2024 | 167.72 | 170.29 | 166.15 | 168.70 | 167.92 | 0.90% | 87,744 |
| Jul 30, 2024 | 167.21 | 167.82 | 165.51 | 167.20 | 166.43 | -0.01% | 71,120 |
| Jul 29, 2024 | 167.28 | 167.61 | 163.82 | 167.21 | 166.44 | -0.38% | 89,757 |
| Jul 26, 2024 | 167.63 | 168.88 | 166.47 | 167.85 | 167.08 | 0.99% | 73,314 |
| Jul 25, 2024 | 165.45 | 170.02 | 165.45 | 166.21 | 165.45 | 0.86% | 90,720 |
| Jul 24, 2024 | 169.83 | 171.82 | 164.80 | 164.80 | 164.04 | -3.50% | 113,443 |
| Jul 23, 2024 | 169.84 | 171.54 | 168.64 | 170.78 | 169.99 | 0.74% | 91,403 |
| Jul 22, 2024 | 167.44 | 170.00 | 165.84 | 169.52 | 168.74 | 1.12% | 59,813 |
| Jul 19, 2024 | 168.48 | 169.18 | 167.41 | 167.64 | 166.87 | -0.18% | 60,288 |
| Jul 18, 2024 | 168.87 | 170.32 | 167.60 | 167.94 | 167.17 | -0.90% | 76,374 |
| Jul 17, 2024 | 165.39 | 169.68 | 165.39 | 169.46 | 168.68 | 2.39% | 66,244 |
| Jul 16, 2024 | 165.04 | 166.52 | 164.96 | 165.50 | 164.74 | 0.69% | 123,699 |
| Jul 15, 2024 | 165.81 | 166.68 | 164.13 | 164.36 | 163.60 | -0.87% | 97,300 |
| Jul 12, 2024 | 165.22 | 167.49 | 164.71 | 165.81 | 165.05 | 1.21% | 75,396 |
| Jul 11, 2024 | 167.41 | 167.72 | 162.73 | 163.82 | 163.07 | -2.00% | 153,136 |
| Jul 10, 2024 | 166.88 | 168.92 | 166.48 | 167.16 | 166.39 | 0.67% | 90,491 |
| Jul 9, 2024 | 164.39 | 167.59 | 164.18 | 166.05 | 165.29 | 0.86% | 120,516 |
| Jul 8, 2024 | 166.94 | 168.30 | 164.45 | 164.63 | 163.87 | -0.88% | 98,400 |
| Jul 5, 2024 | 163.86 | 166.27 | 163.60 | 166.09 | 165.33 | 0.77% | 56,210 |
| Jul 3, 2024 | 165.23 | 165.81 | 163.47 | 164.82 | 164.06 | 0.16% | 32,118 |
| Jul 2, 2024 | 165.73 | 166.12 | 162.64 | 164.55 | 163.79 | -0.24% | 63,956 |