Jack in the Box Inc. JACK
NASDAQ · United States · Consumer Services
$12.67-0.55 (-4.16%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $13.22 | -1.78% | $13.49 | $13.65 | $13.17 | 395.70K |
| 2026-09-29 | $13.46 | -1.75% | $13.75 | $13.87 | $13.46 | 541.50K |
| 2026-09-28 | $13.70 | +1.78% | $13.38 | $14.13 | $13.25 | 640.90K |
| 2026-09-25 | $13.46 | +0.98% | $13.45 | $13.64 | $13.03 | 428.70K |
| 2026-09-24 | $13.33 | -0.97% | $13.35 | $13.43 | $13.05 | 432.30K |
| 2026-09-23 | $13.46 | +0.45% | $13.31 | $13.50 | $12.99 | 406.00K |
| 2026-09-22 | $13.40 | +0.45% | $13.45 | $14.04 | $13.35 | 557.80K |
| 2026-09-21 | $13.34 | +2.14% | $13.04 | $13.47 | $12.80 | 642.80K |
| 2026-09-18 | $13.06 | -1.43% | $13.18 | $13.34 | $12.91 | 621.40K |
| 2026-09-17 | $13.25 | +0.30% | $13.54 | $13.88 | $13.25 | 514.20K |
| 2026-09-16 | $13.21 | -2.80% | $13.70 | $13.78 | $13.10 | 657.70K |
| 2026-09-15 | $13.59 | -7.30% | $14.65 | $14.66 | $13.57 | 688.20K |
| 2026-09-14 | $14.66 | -0.81% | $14.75 | $15.12 | $14.41 | 664.90K |
| 2026-09-11 | $14.78 | +0.82% | $14.96 | $15.17 | $14.27 | 452.40K |
| 2026-09-10 | $14.66 | -0.81% | $14.60 | $15.14 | $14.50 | 471.20K |
| 2026-09-09 | $14.78 | -2.51% | $15.08 | $15.20 | $14.73 | 556.40K |
| 2026-09-08 | $15.16 | -6.07% | $15.78 | $15.94 | $15.06 | 587.20K |
| 2026-09-04 | $16.14 | +6.46% | $14.93 | $16.40 | $14.80 | 542.70K |
| 2026-09-03 | $15.16 | -4.41% | $15.83 | $16.01 | $14.92 | 559.90K |
| 2026-09-02 | $15.86 | +1.47% | $15.85 | $16.40 | $15.50 | 493.60K |
| 2026-09-01 | $15.63 | -5.33% | $16.24 | $16.61 | $15.45 | 580.50K |
| 2026-08-31 | $16.51 | +1.98% | $16.16 | $16.65 | $16.00 | 730.30K |
| 2026-08-28 | $16.19 | +1.82% | $15.94 | $16.48 | $15.94 | 416.30K |
| 2026-08-27 | $15.90 | -3.46% | $16.10 | $16.21 | $15.75 | 504.80K |
| 2026-08-26 | $16.47 | -1.38% | $16.59 | $16.67 | $16.12 | 453.60K |
| 2026-08-25 | $16.70 | -6.34% | $17.76 | $17.90 | $16.62 | 450.00K |
| 2026-08-24 | $17.83 | +3.42% | $17.29 | $18.39 | $17.25 | 606.40K |
| 2026-08-21 | $17.24 | +3.86% | $16.62 | $17.31 | $16.62 | 567.70K |
| 2026-08-20 | $16.60 | -3.21% | $16.48 | $16.86 | $16.25 | 746.10K |
| 2026-08-19 | $17.15 | +2.51% | $16.83 | $17.86 | $16.83 | 687.30K |
| 2026-08-18 | $16.73 | -2.16% | $17.03 | $17.40 | $16.38 | 786.30K |
| 2026-08-17 | $17.10 | +0.41% | $17.03 | $17.29 | $16.63 | 694.30K |
| 2026-08-14 | $17.03 | -9.22% | $18.59 | $18.72 | $16.83 | 1.65M |
| 2026-08-13 | $18.76 | -0.05% | $21.98 | $23.05 | $18.65 | 2.55M |
| 2026-08-12 | $18.77 | +5.10% | $17.87 | $19.14 | $17.80 | 1.58M |
| 2026-08-11 | $17.86 | +0.11% | $17.75 | $18.63 | $17.66 | 867.00K |
| 2026-08-10 | $17.84 | +1.48% | $17.41 | $17.98 | $17.38 | 626.80K |
| 2026-08-07 | $17.58 | +1.15% | $17.28 | $17.69 | $16.96 | 607.90K |
| 2026-08-06 | $17.38 | -5.65% | $17.93 | $18.38 | $17.15 | 695.20K |
| 2026-08-05 | $18.42 | +6.66% | $17.50 | $18.50 | $17.37 | 879.40K |
| 2026-08-04 | $17.27 | +1.59% | $16.91 | $17.60 | $16.60 | 772.70K |
| 2026-08-03 | $17.00 | +3.85% | $16.42 | $18.06 | $16.42 | 1.25M |
| 2026-07-31 | $16.37 | +0.18% | $16.38 | $16.48 | $16.08 | 605.20K |
| 2026-07-30 | $16.34 | -0.79% | $16.74 | $16.75 | $15.88 | 729.80K |
| 2026-07-29 | $16.47 | +1.92% | $16.17 | $16.99 | $16.03 | 958.00K |
| 2026-07-28 | $16.16 | +3.13% | $15.78 | $16.47 | $15.78 | 721.00K |
| 2026-07-27 | $15.67 | +7.70% | $15.33 | $16.40 | $15.30 | 975.60K |
| 2026-07-24 | $14.55 | +5.66% | $13.77 | $14.86 | $13.77 | 736.20K |
| 2026-07-23 | $13.77 | -3.30% | $13.88 | $13.93 | $13.13 | 687.10K |
| 2026-07-22 | $14.24 | -3.85% | $14.83 | $15.22 | $14.09 | 615.30K |
| 2026-07-21 | $14.81 | +0.75% | $14.70 | $15.12 | $14.10 | 554.80K |
| 2026-07-20 | $14.70 | -1.87% | $15.13 | $15.45 | $14.41 | 794.80K |
| 2026-07-17 | $14.98 | -7.76% | $16.24 | $16.46 | $14.82 | 808.10K |
| 2026-07-16 | $16.24 | +6.35% | $15.48 | $16.25 | $15.32 | 560.80K |
| 2026-07-15 | $15.27 | +0.46% | $15.33 | $15.71 | $14.97 | 548.10K |
| 2026-07-14 | $15.20 | +0.53% | $15.05 | $15.42 | $14.76 | 554.10K |
| 2026-07-13 | $15.12 | +1.54% | $14.86 | $15.55 | $14.86 | 595.40K |
| 2026-07-10 | $14.89 | -1.85% | $15.27 | $15.65 | $14.48 | 939.30K |
| 2026-07-09 | $15.17 | +5.20% | $14.40 | $15.61 | $14.39 | 892.60K |
| 2026-07-08 | $14.42 | -8.04% | $15.22 | $15.34 | $13.78 | 1.48M |
| 2026-07-07 | $15.68 | -0.88% | $15.54 | $16.69 | $15.51 | 981.30K |
| 2026-07-06 | $15.82 | -8.02% | $17.15 | $17.50 | $15.26 | 1.54M |
| 2026-07-02 | $17.20 | -1.21% | $17.23 | $17.91 | $15.91 | 2.15M |
| 2026-07-01 | $17.41 | +10.12% | $15.63 | $17.44 | $14.65 | 2.83M |
| 2026-06-30 | $15.81 | -4.76% | $17.16 | $17.30 | $15.31 | 3.54M |
| 2026-06-29 | $16.60 | +20.20% | $13.96 | $17.16 | $13.28 | 3.65M |
| 2026-06-26 | $13.81 | +7.72% | $12.60 | $13.94 | $12.60 | 1.38M |
| 2026-06-25 | $12.82 | -3.97% | $13.37 | $13.80 | $12.65 | 472.50K |
| 2026-06-24 | $13.35 | +15.28% | $12.69 | $13.97 | $12.50 | 1.62M |
| 2026-06-23 | $11.58 | +1.49% | $11.30 | $11.73 | $11.30 | 408.00K |
| 2026-06-22 | $11.41 | -10.86% | $12.60 | $12.84 | $11.28 | 869.40K |
| 2026-06-18 | $12.80 | +3.23% | $12.53 | $13.39 | $12.53 | 572.30K |
| 2026-06-17 | $12.40 | -1.82% | $12.44 | $12.97 | $12.35 | 427.40K |
| 2026-06-16 | $12.63 | -2.24% | $12.84 | $13.03 | $12.45 | 622.30K |
| 2026-06-15 | $12.92 | -3.37% | $13.39 | $13.73 | $12.63 | 747.80K |
| 2026-06-12 | $13.37 | +7.48% | $12.59 | $13.64 | $12.44 | 798.90K |
| 2026-06-11 | $12.44 | +0.57% | $12.37 | $12.55 | $11.82 | 565.60K |
| 2026-06-10 | $12.37 | +3.43% | $12.02 | $12.88 | $12.02 | 570.70K |
| 2026-06-09 | $11.96 | +3.28% | $11.76 | $12.52 | $11.53 | 560.60K |
| 2026-06-08 | $11.58 | +2.30% | $11.58 | $11.58 | $10.92 | 492.00K |
| 2026-06-05 | $11.32 | -2.83% | $11.64 | $12.03 | $11.12 | 512.00K |
| 2026-06-04 | $11.65 | -2.51% | $11.98 | $12.25 | $11.56 | 553.30K |
| 2026-06-03 | $11.95 | -6.27% | $12.55 | $12.74 | $11.89 | 512.00K |
| 2026-06-02 | $12.75 | -5.42% | $13.20 | $13.20 | $12.68 | 512.20K |
| 2026-06-01 | $13.48 | +8.27% | $12.39 | $13.79 | $12.39 | 1.26M |
| 2026-05-29 | $12.45 | +7.70% | $12.03 | $12.70 | $11.90 | 1.22M |
| 2026-05-28 | $11.56 | -1.87% | $11.28 | $11.82 | $11.05 | 899.60K |
| 2026-05-27 | $11.78 | +8.17% | $10.94 | $12.69 | $10.94 | 1.75M |
| 2026-05-26 | $10.89 | -5.71% | $11.61 | $11.89 | $10.70 | 829.00K |
| 2026-05-22 | $11.55 | +1.76% | $11.48 | $11.85 | $11.29 | 637.00K |