Skip to main content
J&J Snack Foods Corp. (JJSF)
NASDAQ: JJSF · Real-Time Price · USD
129.29
+5.33 (4.30%)
Feb 21, 2025, 4:00 PM EST - Market closed

J&J Snack Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025124.70129.82123.79129.29129.294.30%140,384
Feb 20, 2025124.02125.82123.89123.96123.96-0.71%81,876
Feb 19, 2025123.19125.47123.01124.85124.850.54%78,856
Feb 18, 2025124.00125.19122.96124.18124.18-0.54%102,489
Feb 14, 2025130.53130.53124.12124.85124.85-4.25%115,545
Feb 13, 2025127.30130.39127.30130.39130.392.73%78,439
Feb 12, 2025125.60127.23124.65126.93126.93-0.11%103,572
Feb 11, 2025125.39127.13123.50127.07127.071.58%120,435
Feb 10, 2025121.98126.12121.22125.09125.092.25%158,888
Feb 7, 2025124.78125.42121.00122.34122.34-1.24%135,893
Feb 6, 2025123.05125.05122.45123.87123.871.41%125,467
Feb 5, 2025124.46124.99121.50122.15122.15-1.53%217,558
Feb 4, 2025126.64127.85116.60124.05124.05-6.52%509,147
Feb 3, 2025135.65136.45132.13132.70132.70-3.30%198,968
Jan 31, 2025137.96138.61135.34137.23137.23-0.74%415,766
Jan 30, 2025139.26145.42137.16138.26138.260.28%162,607
Jan 29, 2025138.67144.49137.32137.88137.88-0.58%190,130
Jan 28, 2025139.77143.61138.44138.68138.68-1.25%131,714
Jan 27, 2025137.43141.78137.35140.44140.442.15%185,628
Jan 24, 2025138.71138.71137.32137.48137.48-0.92%103,708
Jan 23, 2025139.60140.77137.05138.75138.75-0.92%118,979
Jan 22, 2025142.82142.82139.31140.04140.04-2.26%136,718
Jan 21, 2025145.02146.04142.07143.28143.28-0.49%189,853
Jan 17, 2025146.67146.67143.98143.98143.98-0.68%74,029
Jan 16, 2025142.50145.10140.64144.96144.961.40%100,450
Jan 15, 2025146.73146.83142.79142.96142.96-1.55%95,278
Jan 14, 2025145.66146.26143.64145.21145.21-0.24%78,895
Jan 13, 2025141.50145.62141.50145.56145.562.65%100,624
Jan 10, 2025143.85146.02140.48141.80141.80-2.56%149,449
Jan 8, 2025144.55146.20142.18145.52145.520.34%93,397
Jan 7, 2025147.20148.96143.95145.03145.03-1.71%91,704
Jan 6, 2025152.88155.20147.28147.55147.55-3.47%99,602
Jan 3, 2025153.74154.38151.87152.86152.86-0.60%124,431
Jan 2, 2025156.31158.08152.81153.79153.79-0.86%69,086
Dec 31, 2024156.23157.20154.34155.13155.13-0.11%52,268
Dec 30, 2024155.79157.14153.67155.30155.30-0.57%90,384
Dec 27, 2024157.25159.28155.94156.19156.19-1.05%61,193
Dec 26, 2024157.50158.80156.93157.85157.850.18%59,963
Dec 24, 2024157.14158.53157.14157.56157.560.29%22,644
Dec 23, 2024159.49159.74157.11157.11157.11-1.89%67,856
Dec 20, 2024159.30162.35158.86160.13160.13-0.40%341,778
Dec 19, 2024161.58165.39160.45160.78160.78-0.18%67,522
Dec 18, 2024164.84165.95159.96161.07161.07-2.42%72,655
Dec 17, 2024166.71167.49164.46165.06165.06-1.56%78,235
Dec 16, 2024167.70169.42167.10167.67166.88-0.20%63,863
Dec 13, 2024167.37168.48166.69168.00167.210.10%67,573
Dec 12, 2024169.46170.77167.51167.83167.04-0.82%72,656
Dec 11, 2024172.33172.33168.71169.22168.42-0.88%112,086
Dec 10, 2024170.05171.68167.93170.72169.920.05%93,703
Dec 9, 2024167.10171.80167.10170.64169.842.23%66,835
Dec 6, 2024169.48170.17166.61166.92166.14-1.01%52,069
Dec 5, 2024170.17170.17167.69168.62167.83-1.28%87,039
Dec 4, 2024173.07173.59170.14170.81170.01-1.17%73,077
Dec 3, 2024174.59175.51172.39172.84172.03-0.99%70,450
Dec 2, 2024173.49174.81171.79174.56173.740.44%63,400
Nov 29, 2024172.72175.38172.72173.79172.971.35%48,740
Nov 27, 2024172.65172.86170.48171.47170.66-0.68%62,097
Nov 26, 2024173.59174.70170.20172.65171.84-0.78%65,933
Nov 25, 2024172.73176.77172.00174.00173.181.66%84,790
Nov 22, 2024168.77171.33167.83171.16170.362.12%79,048
Nov 21, 2024165.25167.93164.79167.61166.821.54%59,251
Nov 20, 2024164.58165.25162.80165.06164.28-0.04%46,658
Nov 19, 2024163.79165.33162.37165.13164.35-0.15%65,746
Nov 18, 2024161.99165.51161.99165.38164.602.23%64,742
Nov 15, 2024165.67165.67157.33161.77161.01-2.84%157,774
Nov 14, 2024170.12173.29163.21166.50165.72-3.95%146,867
Nov 13, 2024175.19175.19172.27173.34172.53-0.94%86,433
Nov 12, 2024176.50177.77174.70174.98174.16-0.96%70,528
Nov 11, 2024177.79179.68176.35176.67175.84-0.13%76,009
Nov 8, 2024176.34178.10175.64176.90176.070.88%68,554
Nov 7, 2024177.54179.47174.70175.36174.54-2.04%100,165
Nov 6, 2024174.73180.80174.73179.02178.185.66%141,614
Nov 5, 2024165.60169.73165.60169.43168.631.91%59,669
Nov 4, 2024166.18167.92164.81166.26165.480.24%64,123
Nov 1, 2024164.70167.33164.70165.86165.081.06%51,715
Oct 31, 2024165.86166.88164.06164.12163.35-1.22%45,196
Oct 30, 2024165.45167.40165.45166.14165.36-0.08%35,361
Oct 29, 2024164.39167.50164.39166.28165.500.49%50,370
Oct 28, 2024165.44168.41165.40165.47164.690.31%39,370
Oct 25, 2024166.83168.81164.67164.96164.18-0.65%51,969
Oct 24, 2024164.60166.24164.60166.04165.260.93%49,713
Oct 23, 2024164.60165.01163.55164.51163.74-0.60%50,527
Oct 22, 2024166.49166.49164.09165.50164.72-0.61%29,046
Oct 21, 2024168.46168.46165.65166.52165.74-1.22%36,162
Oct 18, 2024168.53169.15167.64168.58167.790.02%119,653
Oct 17, 2024170.00170.10167.26168.54167.75-0.36%43,164
Oct 16, 2024168.39170.65168.39169.15168.350.46%55,216
Oct 15, 2024167.76170.78167.19168.37167.580.33%63,320
Oct 14, 2024167.63169.00167.17167.81167.020.10%45,263
Oct 11, 2024165.63168.41164.90167.64166.851.26%53,737
Oct 10, 2024165.41166.74164.85165.55164.77-0.73%57,606
Oct 9, 2024168.31168.99166.72166.76165.98-0.48%59,768
Oct 8, 2024168.10169.16166.70167.57166.78-0.24%54,042
Oct 7, 2024169.33169.52167.94167.98167.19-1.32%46,820
Oct 4, 2024169.74170.93169.33170.23169.430.92%31,360
Oct 3, 2024169.73169.73168.14168.68167.89-1.17%44,895
Oct 2, 2024172.87173.49170.42170.67169.87-1.27%43,047
Oct 1, 2024172.60173.50169.60172.87172.060.44%61,950
Sep 30, 2024171.32173.26169.34172.12171.310.74%95,987
Sep 27, 2024170.88173.57169.82170.85170.050.51%48,664