J&J Snack Foods Corp. (JJSF)
NASDAQ: JJSF · Real-Time Price · USD
89.35
-0.51 (-0.57%)
At close: Aug 25, 2026, 4:00 PM EDT
91.13
+1.78 (1.99%)
After-hours: Aug 25, 2026, 4:11 PM EDT
J&J Snack Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 89.04 | 90.12 | 88.04 | 89.35 | 89.35 | -0.57% | 130,879 |
| Aug 24, 2026 | 88.43 | 90.29 | 87.88 | 89.86 | 89.86 | 2.59% | 179,351 |
| Aug 21, 2026 | 88.44 | 89.40 | 86.68 | 87.59 | 87.59 | -0.96% | 117,823 |
| Aug 20, 2026 | 89.28 | 90.45 | 88.27 | 88.44 | 88.44 | -2.55% | 167,105 |
| Aug 19, 2026 | 89.21 | 90.90 | 89.21 | 90.75 | 90.75 | 2.15% | 257,696 |
| Aug 18, 2026 | 88.66 | 90.00 | 87.55 | 88.84 | 88.84 | 1.60% | 228,190 |
| Aug 17, 2026 | 88.54 | 88.95 | 86.13 | 87.45 | 87.45 | -2.26% | 232,598 |
| Aug 14, 2026 | 90.81 | 91.10 | 88.38 | 89.47 | 89.47 | -1.69% | 152,781 |
| Aug 13, 2026 | 90.22 | 91.82 | 89.98 | 91.01 | 91.01 | 1.56% | 222,311 |
| Aug 12, 2026 | 89.00 | 90.13 | 88.09 | 89.61 | 89.61 | -0.61% | 284,491 |
| Aug 11, 2026 | 89.87 | 90.40 | 88.50 | 90.16 | 90.16 | 0.19% | 280,627 |
| Aug 10, 2026 | 91.21 | 91.98 | 89.45 | 89.99 | 89.99 | -2.09% | 377,417 |
| Aug 7, 2026 | 91.86 | 92.22 | 87.92 | 91.91 | 91.91 | 0.05% | 315,711 |
| Aug 6, 2026 | 87.42 | 92.22 | 87.23 | 91.86 | 91.86 | 8.50% | 661,742 |
| Aug 5, 2026 | 80.46 | 84.70 | 79.63 | 84.66 | 84.66 | 7.66% | 395,077 |
| Aug 4, 2026 | 78.37 | 80.00 | 78.37 | 78.64 | 78.64 | -0.48% | 232,411 |
| Aug 3, 2026 | 77.48 | 79.32 | 77.48 | 79.02 | 79.02 | 3.29% | 238,358 |
| Jul 31, 2026 | 76.42 | 77.57 | 75.57 | 76.50 | 76.50 | -0.47% | 154,490 |
| Jul 30, 2026 | 77.47 | 77.72 | 75.25 | 76.86 | 76.86 | -2.97% | 259,786 |
| Jul 29, 2026 | 79.42 | 81.38 | 78.57 | 79.21 | 79.21 | -0.39% | 227,343 |
| Jul 28, 2026 | 78.70 | 81.70 | 78.70 | 79.52 | 79.52 | 2.33% | 205,479 |
| Jul 27, 2026 | 76.55 | 78.16 | 76.42 | 77.71 | 77.71 | 1.66% | 139,259 |
| Jul 24, 2026 | 76.26 | 77.43 | 75.89 | 76.44 | 76.44 | 0.39% | 133,884 |
| Jul 23, 2026 | 76.36 | 76.69 | 75.23 | 76.14 | 76.14 | -1.59% | 231,405 |
| Jul 22, 2026 | 76.75 | 77.79 | 76.34 | 77.37 | 77.37 | 1.02% | 226,103 |
| Jul 21, 2026 | 77.66 | 78.53 | 76.46 | 76.59 | 76.59 | -1.50% | 289,817 |
| Jul 20, 2026 | 76.68 | 78.23 | 75.19 | 77.76 | 77.76 | 1.41% | 237,707 |
| Jul 17, 2026 | 78.29 | 78.70 | 75.80 | 76.68 | 76.68 | -2.06% | 226,531 |
| Jul 16, 2026 | 76.56 | 78.47 | 76.56 | 78.29 | 78.29 | 3.49% | 151,481 |
| Jul 15, 2026 | 75.67 | 76.87 | 75.35 | 75.65 | 75.65 | -0.03% | 144,315 |
| Jul 14, 2026 | 76.20 | 77.92 | 74.50 | 75.67 | 75.67 | -1.21% | 229,736 |
| Jul 13, 2026 | 76.80 | 78.53 | 74.90 | 76.60 | 76.60 | 0.14% | 212,581 |
| Jul 10, 2026 | 75.62 | 77.27 | 75.07 | 76.49 | 76.49 | 1.31% | 136,708 |
| Jul 9, 2026 | 75.30 | 76.00 | 73.99 | 75.50 | 75.50 | -0.64% | 179,811 |
| Jul 8, 2026 | 76.98 | 77.50 | 75.47 | 75.99 | 75.99 | -1.22% | 222,313 |
| Jul 7, 2026 | 76.85 | 78.24 | 76.47 | 76.93 | 76.93 | 1.49% | 173,096 |
| Jul 6, 2026 | 75.88 | 76.09 | 73.56 | 75.80 | 75.80 | -0.16% | 231,369 |
| Jul 2, 2026 | 75.89 | 76.70 | 74.92 | 75.92 | 75.92 | 0.04% | 284,906 |
| Jul 1, 2026 | 74.24 | 76.35 | 74.23 | 75.89 | 75.89 | 3.32% | 252,887 |
| Jun 30, 2026 | 73.88 | 73.91 | 73.00 | 73.45 | 73.45 | -0.66% | 233,060 |
| Jun 29, 2026 | 75.75 | 75.97 | 73.36 | 73.94 | 73.94 | -2.39% | 371,672 |
| Jun 26, 2026 | 73.98 | 76.07 | 73.46 | 75.75 | 75.75 | 3.43% | 794,917 |
| Jun 25, 2026 | 74.50 | 76.40 | 72.72 | 73.24 | 73.24 | -2.23% | 236,932 |
| Jun 24, 2026 | 72.54 | 75.06 | 72.50 | 74.91 | 74.91 | 3.37% | 310,979 |
| Jun 23, 2026 | 73.06 | 73.82 | 71.59 | 72.47 | 72.47 | 1.03% | 263,033 |
| Jun 22, 2026 | 74.25 | 75.75 | 71.66 | 71.73 | 71.73 | -3.82% | 221,048 |
| Jun 18, 2026 | 74.55 | 75.55 | 74.28 | 74.58 | 74.58 | 0.11% | 359,575 |
| Jun 17, 2026 | 75.90 | 76.15 | 73.06 | 74.50 | 74.50 | -1.99% | 248,530 |
| Jun 16, 2026 | 77.55 | 78.27 | 75.25 | 76.01 | 76.01 | -1.44% | 213,930 |
| Jun 15, 2026 | 79.01 | 81.36 | 77.75 | 77.92 | 77.12 | -2.07% | 225,790 |