J&J Snack Foods Corp. (JJSF)
NASDAQ: JJSF · Real-Time Price · USD
80.98
+0.20 (0.25%)
Sep 16, 2026, 4:00 PM EDT - Market closed
J&J Snack Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 80.80 | 82.04 | 80.70 | 80.98 | 80.98 | 0.25% | 182,991 |
| Sep 15, 2026 | 82.47 | 82.47 | 80.28 | 80.78 | 80.78 | -2.20% | 159,505 |
| Sep 14, 2026 | 84.76 | 85.48 | 82.86 | 83.40 | 82.60 | 0.13% | 160,677 |
| Sep 11, 2026 | 82.89 | 84.80 | 81.64 | 83.29 | 82.49 | 0.88% | 185,723 |
| Sep 10, 2026 | 82.45 | 84.13 | 81.53 | 82.56 | 81.77 | 0.38% | 159,328 |
| Sep 9, 2026 | 82.86 | 83.02 | 81.50 | 82.25 | 81.46 | -1.45% | 156,786 |
| Sep 8, 2026 | 83.70 | 84.10 | 82.35 | 83.46 | 82.66 | -0.77% | 199,102 |
| Sep 4, 2026 | 85.69 | 86.26 | 83.90 | 84.11 | 83.30 | -2.15% | 213,377 |
| Sep 3, 2026 | 85.97 | 87.54 | 85.34 | 85.96 | 85.14 | -0.47% | 157,871 |
| Sep 2, 2026 | 87.46 | 88.96 | 86.25 | 86.37 | 85.54 | -0.74% | 174,415 |
| Sep 1, 2026 | 88.36 | 88.36 | 86.69 | 87.01 | 86.18 | -1.33% | 193,688 |
| Aug 31, 2026 | 88.94 | 89.97 | 87.56 | 88.18 | 87.33 | -1.21% | 150,801 |
| Aug 28, 2026 | 88.05 | 89.78 | 86.29 | 89.26 | 88.40 | 1.72% | 190,351 |
| Aug 27, 2026 | 87.67 | 88.52 | 86.89 | 87.75 | 86.91 | -1.08% | 151,648 |
| Aug 26, 2026 | 89.74 | 90.21 | 86.52 | 88.71 | 87.85 | -0.72% | 156,199 |
| Aug 25, 2026 | 89.04 | 90.12 | 88.04 | 89.35 | 88.49 | -0.57% | 130,883 |
| Aug 24, 2026 | 88.43 | 90.29 | 87.88 | 89.86 | 89.00 | 2.59% | 179,382 |
| Aug 21, 2026 | 88.44 | 89.40 | 86.68 | 87.59 | 86.75 | -0.96% | 117,824 |
| Aug 20, 2026 | 89.28 | 90.45 | 88.27 | 88.44 | 87.59 | -2.55% | 167,106 |
| Aug 19, 2026 | 89.21 | 90.90 | 89.21 | 90.75 | 89.88 | 2.15% | 257,696 |
| Aug 18, 2026 | 88.66 | 90.00 | 87.55 | 88.84 | 87.99 | 1.60% | 228,190 |
| Aug 17, 2026 | 88.54 | 88.95 | 86.13 | 87.45 | 86.61 | -2.26% | 232,598 |
| Aug 14, 2026 | 90.81 | 91.10 | 88.38 | 89.47 | 88.61 | -1.69% | 152,781 |
| Aug 13, 2026 | 90.22 | 91.82 | 89.98 | 91.01 | 90.14 | 1.56% | 222,311 |
| Aug 12, 2026 | 89.00 | 90.13 | 88.09 | 89.61 | 88.75 | -0.61% | 284,491 |
| Aug 11, 2026 | 89.87 | 90.40 | 88.50 | 90.16 | 89.30 | 0.19% | 280,627 |
| Aug 10, 2026 | 91.21 | 91.98 | 89.45 | 89.99 | 89.13 | -2.09% | 377,417 |
| Aug 7, 2026 | 91.86 | 92.22 | 87.92 | 91.91 | 91.03 | 0.05% | 315,711 |
| Aug 6, 2026 | 87.42 | 92.22 | 87.23 | 91.86 | 90.98 | 8.50% | 661,742 |
| Aug 5, 2026 | 80.46 | 84.70 | 79.63 | 84.66 | 83.85 | 7.66% | 395,077 |
| Aug 4, 2026 | 78.37 | 80.00 | 78.37 | 78.64 | 77.89 | -0.48% | 232,411 |
| Aug 3, 2026 | 77.48 | 79.32 | 77.48 | 79.02 | 78.26 | 3.29% | 238,358 |
| Jul 31, 2026 | 76.42 | 77.57 | 75.57 | 76.50 | 75.77 | -0.47% | 154,490 |
| Jul 30, 2026 | 77.47 | 77.72 | 75.25 | 76.86 | 76.12 | -2.97% | 259,786 |
| Jul 29, 2026 | 79.42 | 81.38 | 78.57 | 79.21 | 78.45 | -0.39% | 227,343 |
| Jul 28, 2026 | 78.70 | 81.70 | 78.70 | 79.52 | 78.76 | 2.33% | 205,479 |
| Jul 27, 2026 | 76.55 | 78.16 | 76.42 | 77.71 | 76.96 | 1.66% | 139,259 |
| Jul 24, 2026 | 76.26 | 77.43 | 75.89 | 76.44 | 75.71 | 0.39% | 133,884 |
| Jul 23, 2026 | 76.36 | 76.69 | 75.23 | 76.14 | 75.41 | -1.59% | 231,405 |
| Jul 22, 2026 | 76.75 | 77.79 | 76.34 | 77.37 | 76.63 | 1.02% | 226,103 |
| Jul 21, 2026 | 77.66 | 78.53 | 76.46 | 76.59 | 75.86 | -1.50% | 289,817 |
| Jul 20, 2026 | 76.68 | 78.23 | 75.19 | 77.76 | 77.01 | 1.41% | 237,707 |
| Jul 17, 2026 | 78.29 | 78.70 | 75.80 | 76.68 | 75.94 | -2.06% | 226,531 |
| Jul 16, 2026 | 76.56 | 78.47 | 76.56 | 78.29 | 77.54 | 3.49% | 151,481 |
| Jul 15, 2026 | 75.67 | 76.87 | 75.35 | 75.65 | 74.92 | -0.03% | 144,315 |
| Jul 14, 2026 | 76.20 | 77.92 | 74.50 | 75.67 | 74.94 | -1.21% | 229,736 |
| Jul 13, 2026 | 76.80 | 78.53 | 74.90 | 76.60 | 75.87 | 0.14% | 212,581 |
| Jul 10, 2026 | 75.62 | 77.27 | 75.07 | 76.49 | 75.76 | 1.31% | 136,708 |
| Jul 9, 2026 | 75.30 | 76.00 | 73.99 | 75.50 | 74.78 | -0.64% | 179,811 |
| Jul 8, 2026 | 76.98 | 77.50 | 75.47 | 75.99 | 75.26 | -1.22% | 222,313 |