J&J Snack Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	77.21	78.42	75.84	76.12	76.12	-1.42%	234,316
May 28, 2026	77.08	78.40	76.22	77.22	77.22	-0.22%	240,336
May 27, 2026	74.85	77.45	74.77	77.39	77.39	3.96%	297,006
May 26, 2026	74.26	75.31	73.49	74.44	74.44	-0.15%	218,773
May 22, 2026	73.75	74.73	73.35	74.55	74.55	1.08%	169,854
May 21, 2026	73.00	74.21	72.01	73.75	73.75	0.37%	183,701
May 20, 2026	72.55	74.09	71.36	73.48	73.48	1.28%	255,006
May 19, 2026	73.62	74.13	71.95	72.55	72.55	-1.02%	279,658
May 18, 2026	71.35	73.99	71.35	73.30	73.30	2.66%	298,866
May 15, 2026	71.53	71.80	70.21	71.40	71.40	0.96%	254,102
May 14, 2026	71.57	71.57	69.69	70.72	70.72	-1.19%	261,898
May 13, 2026	69.90	72.57	69.90	71.57	71.57	2.39%	395,311
May 12, 2026	71.00	72.30	68.87	69.90	69.90	-0.67%	317,660
May 11, 2026	75.87	76.22	70.26	70.37	70.37	-7.61%	360,351
May 8, 2026	75.54	77.72	73.53	76.17	76.17	0.61%	274,278
May 7, 2026	78.35	79.43	75.50	75.71	75.71	-3.75%	398,968
May 6, 2026	81.39	81.39	75.00	78.66	78.66	-7.01%	453,409
May 5, 2026	84.22	85.31	82.20	84.59	84.59	0.27%	201,053
May 4, 2026	86.38	86.42	83.18	84.36	84.36	-3.07%	222,824
May 1, 2026	88.69	88.89	85.44	87.03	87.03	-1.39%	273,614
Apr 30, 2026	86.27	88.43	85.74	88.26	88.26	1.38%	285,279
Apr 29, 2026	86.24	87.49	85.74	87.06	87.06	0.20%	220,643
Apr 28, 2026	87.15	88.13	86.51	86.89	86.89	0.98%	196,172
Apr 27, 2026	83.93	86.68	83.93	86.05	86.05	2.25%	318,142
Apr 24, 2026	81.27	85.15	81.24	84.16	84.16	2.97%	297,229
Apr 23, 2026	81.77	83.00	81.09	81.73	81.73	0.22%	323,412
Apr 22, 2026	81.30	82.40	80.69	81.55	81.55	0.15%	226,689
Apr 21, 2026	81.24	82.80	81.05	81.43	81.43	-0.22%	202,424
Apr 20, 2026	80.60	81.89	79.73	81.61	81.61	1.34%	265,387
Apr 17, 2026	79.63	81.35	79.50	80.53	80.53	1.17%	204,608
Apr 16, 2026	79.47	80.52	79.12	79.60	79.60	0.16%	162,650
Apr 15, 2026	81.60	81.70	79.27	79.47	79.47	-2.73%	223,143
Apr 14, 2026	81.74	82.35	80.97	81.70	81.70	-0.62%	211,778
Apr 13, 2026	82.52	82.82	81.37	82.21	82.21	-0.34%	254,432
Apr 10, 2026	81.23	82.61	80.18	82.49	82.49	0.87%	144,478
Apr 9, 2026	79.65	82.54	79.25	81.78	81.78	1.93%	227,902
Apr 8, 2026	81.87	82.31	80.01	80.23	80.23	-1.79%	284,720
Apr 7, 2026	80.27	83.03	79.30	81.69	81.69	1.77%	300,547
Apr 6, 2026	79.19	80.28	78.30	80.27	80.27	1.33%	334,126
Apr 2, 2026	78.75	81.00	77.75	79.22	79.22	0.51%	657,085
Apr 1, 2026	78.96	79.30	77.36	78.82	78.82	-0.57%	185,676
Mar 31, 2026	81.01	81.41	78.37	79.27	79.27	-1.77%	284,874
Mar 30, 2026	79.97	80.95	78.87	80.70	80.70	1.08%	259,875
Mar 27, 2026	78.58	80.49	77.95	79.84	79.84	0.82%	183,579
Mar 26, 2026	77.55	79.68	76.82	79.19	79.19	2.04%	153,309
Mar 25, 2026	76.96	77.64	75.66	77.61	77.61	1.25%	228,108
Mar 24, 2026	76.07	77.99	75.89	76.65	76.65	0.29%	198,520
Mar 23, 2026	75.62	76.80	73.75	76.43	76.43	2.54%	314,293
Mar 20, 2026	74.69	76.84	73.76	74.54	74.54	-0.17%	614,511
Mar 19, 2026	75.36	75.99	74.04	74.67	74.67	-1.06%	256,499