J&J Snack Foods Corp. (JJSF)
NASDAQ: JJSF · Real-Time Price · USD
80.51
-0.03 (-0.03%)
Apr 20, 2026, 9:34 AM EDT - Market open
J&J Snack Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 79.63 | 81.35 | 79.50 | 80.53 | 80.53 | 1.17% | 203,158 |
| 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% | 210,898 |
| 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% | 140,375 |
| 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 |
| Mar 18, 2026 | 77.06 | 77.79 | 75.41 | 75.47 | 75.47 | -2.74% | 316,628 |
| Mar 17, 2026 | 81.60 | 81.71 | 76.90 | 77.60 | 77.60 | -5.96% | 450,740 |
| Mar 16, 2026 | 82.71 | 83.52 | 82.26 | 82.52 | 81.72 | 0.29% | 288,379 |
| Mar 13, 2026 | 82.11 | 82.62 | 81.25 | 82.28 | 81.48 | 1.18% | 215,288 |
| Mar 12, 2026 | 82.34 | 83.73 | 81.14 | 81.32 | 80.53 | -1.92% | 187,374 |
| Mar 11, 2026 | 83.59 | 84.90 | 81.61 | 82.91 | 82.11 | -1.66% | 246,828 |
| Mar 10, 2026 | 83.70 | 84.62 | 82.01 | 84.31 | 83.49 | 0.57% | 224,119 |
| Mar 9, 2026 | 85.32 | 85.70 | 83.66 | 83.83 | 83.02 | -2.83% | 243,532 |
| Mar 6, 2026 | 85.01 | 86.45 | 84.21 | 86.27 | 85.43 | 0.75% | 272,731 |
| Mar 5, 2026 | 85.58 | 87.16 | 85.31 | 85.63 | 84.80 | -0.58% | 222,421 |
| Mar 4, 2026 | 86.58 | 86.79 | 84.62 | 86.13 | 85.30 | -0.29% | 236,349 |
| Mar 3, 2026 | 86.13 | 86.93 | 85.14 | 86.38 | 85.54 | -0.51% | 205,300 |
| Mar 2, 2026 | 86.50 | 88.10 | 83.21 | 86.82 | 85.98 | -0.28% | 150,705 |
| Feb 27, 2026 | 85.18 | 87.75 | 85.16 | 87.06 | 86.22 | 2.29% | 185,734 |
| Feb 26, 2026 | 86.24 | 86.33 | 83.76 | 85.11 | 84.28 | -0.78% | 299,782 |
| Feb 25, 2026 | 86.71 | 87.41 | 83.88 | 85.78 | 84.95 | -1.30% | 271,249 |
| Feb 24, 2026 | 85.38 | 87.35 | 85.11 | 86.91 | 86.07 | 2.28% | 211,146 |
| Feb 23, 2026 | 84.62 | 85.21 | 82.63 | 84.97 | 84.15 | 0.38% | 217,847 |
| Feb 20, 2026 | 85.37 | 85.96 | 83.79 | 84.65 | 83.83 | -0.49% | 295,063 |
| Feb 19, 2026 | 84.97 | 87.15 | 84.08 | 85.07 | 84.25 | 0.24% | 355,873 |
| Feb 18, 2026 | 84.67 | 85.59 | 84.21 | 84.87 | 84.05 | -0.39% | 180,279 |
| Feb 17, 2026 | 86.30 | 87.36 | 84.15 | 85.20 | 84.37 | -1.27% | 182,315 |
| Feb 13, 2026 | 85.72 | 86.63 | 83.44 | 86.30 | 85.46 | 1.36% | 215,490 |
| Feb 12, 2026 | 82.31 | 86.11 | 80.73 | 85.14 | 84.31 | 3.44% | 270,465 |
| Feb 11, 2026 | 82.58 | 82.75 | 80.03 | 82.31 | 81.51 | -0.38% | 285,455 |
| Feb 10, 2026 | 81.81 | 83.47 | 81.65 | 82.62 | 81.82 | 1.41% | 271,126 |
| Feb 9, 2026 | 82.73 | 83.26 | 80.27 | 81.47 | 80.68 | -1.30% | 283,103 |
| Feb 6, 2026 | 84.39 | 86.29 | 82.07 | 82.54 | 81.74 | -2.38% | 553,248 |
| Feb 5, 2026 | 85.43 | 85.88 | 83.27 | 84.55 | 83.73 | 0.42% | 533,829 |