Jersey Mike's Subs Inc. (JMKE)
NYSE: JMKE · Real-Time Price · USD
18.42
-0.76 (-3.96%)
At close: Sep 22, 2026, 4:00 PM EDT
18.44
+0.02 (0.11%)
After-hours: Sep 22, 2026, 7:59 PM EDT
Jersey Mike's Subs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 19.31 | 19.48 | 18.05 | 18.42 | 18.42 | -3.96% | 4,613,509 |
| Sep 21, 2026 | 19.78 | 19.78 | 18.60 | 19.18 | 19.18 | -2.04% | 3,993,226 |
| Sep 18, 2026 | 20.09 | 20.35 | 19.46 | 19.58 | 19.58 | -2.73% | 7,556,328 |
| Sep 17, 2026 | 20.20 | 20.78 | 20.04 | 20.13 | 20.13 | 0.30% | 1,641,290 |
| Sep 16, 2026 | 20.90 | 21.00 | 19.73 | 20.07 | 20.07 | -3.28% | 2,404,362 |
| Sep 15, 2026 | 21.66 | 21.89 | 20.12 | 20.75 | 20.75 | -4.64% | 2,703,296 |
| Sep 14, 2026 | 21.65 | 22.57 | 21.37 | 21.76 | 21.76 | 0.23% | 2,195,606 |
| Sep 11, 2026 | 22.19 | 22.32 | 21.54 | 21.71 | 21.71 | -0.73% | 2,831,026 |
| Sep 10, 2026 | 22.39 | 22.61 | 21.58 | 21.87 | 21.87 | -2.24% | 3,460,931 |
| Sep 9, 2026 | 22.06 | 23.79 | 21.51 | 22.37 | 22.37 | 7.44% | 7,974,299 |
| Sep 8, 2026 | 21.25 | 21.52 | 20.74 | 20.82 | 20.82 | 0.19% | 4,381,017 |
| Sep 4, 2026 | 20.03 | 21.27 | 20.00 | 20.78 | 20.78 | 3.54% | 1,902,410 |
| Sep 3, 2026 | 20.84 | 20.95 | 19.86 | 20.07 | 20.07 | -2.81% | 2,798,896 |
| Sep 2, 2026 | 20.50 | 20.78 | 20.25 | 20.65 | 20.65 | 1.13% | 1,711,222 |
| Sep 1, 2026 | 21.18 | 21.37 | 20.38 | 20.42 | 20.42 | -4.80% | 2,300,197 |
| Aug 31, 2026 | 22.31 | 22.32 | 21.25 | 21.45 | 21.45 | -4.50% | 2,734,777 |
| Aug 28, 2026 | 22.03 | 23.00 | 22.03 | 22.46 | 22.46 | 2.04% | 1,767,478 |
| Aug 27, 2026 | 22.23 | 22.45 | 21.75 | 22.01 | 22.01 | -1.34% | 1,903,228 |
| Aug 26, 2026 | 22.05 | 22.55 | 21.95 | 22.31 | 22.31 | 0.45% | 1,877,279 |
| Aug 25, 2026 | 23.45 | 23.70 | 22.12 | 22.21 | 22.21 | -5.61% | 2,042,723 |
| Aug 24, 2026 | 24.20 | 24.47 | 23.03 | 23.53 | 23.53 | -1.38% | 2,452,110 |
| Aug 21, 2026 | 22.65 | 23.91 | 22.56 | 23.86 | 23.86 | 5.30% | 2,321,761 |
| Aug 20, 2026 | 22.78 | 23.16 | 22.37 | 22.66 | 22.66 | -0.66% | 1,478,227 |
| Aug 19, 2026 | 21.81 | 23.28 | 21.79 | 22.81 | 22.81 | 5.07% | 2,614,894 |
| Aug 18, 2026 | 22.52 | 22.95 | 21.65 | 21.71 | 21.71 | -3.73% | 1,778,384 |
| Aug 17, 2026 | 22.00 | 22.70 | 21.47 | 22.55 | 22.55 | 1.76% | 1,980,265 |
| Aug 14, 2026 | 22.45 | 22.67 | 21.95 | 22.16 | 22.16 | -1.82% | 1,484,881 |
| Aug 13, 2026 | 22.83 | 23.69 | 22.34 | 22.57 | 22.57 | -0.40% | 1,604,852 |
| Aug 12, 2026 | 21.95 | 23.05 | 21.60 | 22.66 | 22.66 | 3.47% | 2,570,834 |
| Aug 11, 2026 | 22.07 | 22.30 | 21.06 | 21.90 | 21.90 | -1.31% | 3,136,567 |
| Aug 10, 2026 | 22.83 | 23.12 | 21.69 | 22.19 | 22.19 | -3.14% | 3,355,241 |
| Aug 7, 2026 | 22.90 | 23.49 | 22.48 | 22.91 | 22.91 | 0.09% | 1,656,230 |
| Aug 6, 2026 | 23.36 | 23.49 | 22.46 | 22.89 | 22.89 | -1.08% | 2,516,446 |
| Aug 5, 2026 | 23.29 | 23.90 | 22.42 | 23.14 | 23.14 | -0.64% | 6,367,201 |
| Aug 4, 2026 | 24.73 | 24.92 | 23.13 | 23.29 | 23.29 | -4.82% | 4,785,821 |
| Aug 3, 2026 | 23.25 | 24.99 | 22.86 | 24.47 | 24.47 | 6.39% | 6,306,511 |
| Jul 31, 2026 | 21.98 | 23.21 | 21.79 | 23.00 | 23.00 | 6.33% | 11,323,127 |