J&J Snack Foods Corp. (JJSF)
NASDAQ: JJSF · Real-Time Price · USD
89.99
-1.92 (-2.09%)
Aug 10, 2026, 4:00 PM EDT - Market closed
J&J Snack Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 91.21 | 91.98 | 89.45 | 89.99 | 89.99 | -2.09% | 367,737 |
| Aug 7, 2026 | 91.86 | 92.22 | 87.92 | 91.91 | 91.91 | 0.05% | 315,378 |
| Aug 6, 2026 | 87.42 | 92.22 | 87.23 | 91.86 | 91.86 | 8.50% | 661,560 |
| Aug 5, 2026 | 80.46 | 84.70 | 79.63 | 84.66 | 84.66 | 7.66% | 395,075 |
| Aug 4, 2026 | 78.37 | 80.00 | 78.37 | 78.64 | 78.64 | -0.48% | 232,408 |
| Aug 3, 2026 | 77.48 | 79.32 | 77.48 | 79.02 | 79.02 | 3.29% | 238,345 |
| Jul 31, 2026 | 76.42 | 77.57 | 75.57 | 76.50 | 76.50 | -0.47% | 154,447 |
| Jul 30, 2026 | 77.47 | 77.72 | 75.25 | 76.86 | 76.86 | -2.97% | 259,784 |
| Jul 29, 2026 | 79.42 | 81.38 | 78.57 | 79.21 | 79.21 | -0.39% | 227,342 |
| Jul 28, 2026 | 78.70 | 81.70 | 78.70 | 79.52 | 79.52 | 2.33% | 205,478 |
| Jul 27, 2026 | 76.55 | 78.16 | 76.42 | 77.71 | 77.71 | 1.66% | 139,258 |
| Jul 24, 2026 | 76.26 | 77.43 | 75.89 | 76.44 | 76.44 | 0.39% | 133,883 |
| 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% | 226,101 |
| 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% | 237,706 |
| 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% | 151,077 |
| Jul 15, 2026 | 75.67 | 76.87 | 75.35 | 75.65 | 75.65 | -0.03% | 139,162 |
| Jul 14, 2026 | 76.20 | 77.92 | 74.50 | 75.67 | 75.67 | -1.21% | 215,696 |
| Jul 13, 2026 | 76.80 | 78.53 | 74.90 | 76.60 | 76.60 | 0.14% | 212,569 |
| 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% | 173,904 |
| Jul 8, 2026 | 76.98 | 77.50 | 75.47 | 75.99 | 75.99 | -1.22% | 216,185 |
| 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% | 222,632 |
| Jul 2, 2026 | 75.89 | 76.70 | 74.92 | 75.92 | 75.92 | 0.04% | 281,341 |
| Jul 1, 2026 | 74.24 | 76.35 | 74.23 | 75.89 | 75.89 | 3.32% | 247,801 |
| Jun 30, 2026 | 73.88 | 73.91 | 73.00 | 73.45 | 73.45 | -0.66% | 228,042 |
| Jun 29, 2026 | 75.75 | 75.97 | 73.36 | 73.94 | 73.94 | -2.39% | 371,671 |
| 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 |
| Jun 12, 2026 | 78.42 | 80.01 | 78.32 | 79.57 | 78.75 | 1.47% | 140,785 |
| Jun 11, 2026 | 78.52 | 79.27 | 77.96 | 78.42 | 77.62 | -1.11% | 169,878 |
| Jun 10, 2026 | 77.73 | 80.13 | 77.73 | 79.30 | 78.49 | 3.04% | 201,676 |
| Jun 9, 2026 | 75.64 | 77.72 | 75.50 | 76.96 | 76.17 | 1.81% | 198,280 |
| Jun 8, 2026 | 74.82 | 76.04 | 74.75 | 75.59 | 74.81 | 0.23% | 142,046 |
| Jun 5, 2026 | 75.05 | 77.52 | 74.60 | 75.42 | 74.65 | 1.62% | 224,118 |
| Jun 4, 2026 | 76.91 | 77.46 | 73.45 | 74.22 | 73.46 | -2.05% | 250,477 |
| Jun 3, 2026 | 76.07 | 76.71 | 74.61 | 75.77 | 74.99 | -0.47% | 231,890 |
| Jun 2, 2026 | 76.57 | 77.23 | 75.40 | 76.13 | 75.35 | -0.56% | 212,998 |
| Jun 1, 2026 | 75.69 | 77.23 | 75.03 | 76.56 | 75.77 | 0.58% | 207,764 |
| May 29, 2026 | 77.21 | 78.42 | 75.84 | 76.12 | 75.34 | -1.42% | 235,113 |