J & J Snack Foods Corp. JJSF
NASDAQ · United States · Consumer Non-Durables
$77.58+1.13 (+1.48%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $77.72 | +1.66% | $76.94 | $78.12 | $76.27 | 78.92K |
| 2026-09-30 | $76.45 | -0.98% | $77.57 | $77.57 | $76.23 | 192.80K |
| 2026-09-29 | $77.21 | -0.69% | $77.22 | $77.94 | $76.73 | 167.40K |
| 2026-09-28 | $77.75 | +0.31% | $77.30 | $78.71 | $76.45 | 202.80K |
| 2026-09-25 | $77.51 | +0.43% | $76.82 | $77.65 | $76.32 | 179.50K |
| 2026-09-24 | $77.18 | -0.96% | $78.42 | $79.09 | $77.04 | 129.80K |
| 2026-09-23 | $77.93 | -1.00% | $78.72 | $78.72 | $77.61 | 162.60K |
| 2026-09-22 | $78.72 | +0.87% | $79.05 | $79.94 | $78.56 | 264.20K |
| 2026-09-21 | $78.04 | +0.09% | $78.15 | $79.48 | $77.54 | 220.20K |
| 2026-09-18 | $77.97 | -1.13% | $78.42 | $78.42 | $77.52 | 504.40K |
| 2026-09-17 | $78.86 | -2.62% | $81.52 | $81.52 | $78.76 | 168.30K |
| 2026-09-16 | $80.98 | +0.25% | $80.80 | $82.04 | $80.70 | 183.00K |
| 2026-09-15 | $80.78 | -3.14% | $82.47 | $82.47 | $80.28 | 159.50K |
| 2026-09-14 | $83.40 | +0.13% | $84.76 | $85.48 | $82.86 | 160.70K |
| 2026-09-11 | $83.29 | +0.88% | $82.89 | $84.80 | $81.64 | 185.30K |
| 2026-09-10 | $82.56 | +0.38% | $82.45 | $84.13 | $81.53 | 159.30K |
| 2026-09-09 | $82.25 | -1.45% | $82.86 | $83.02 | $81.50 | 156.80K |
| 2026-09-08 | $83.46 | -0.77% | $83.70 | $84.10 | $82.35 | 199.10K |
| 2026-09-04 | $84.11 | -2.15% | $85.69 | $86.26 | $83.90 | 213.40K |
| 2026-09-03 | $85.96 | -0.47% | $85.97 | $87.54 | $85.34 | 157.90K |
| 2026-09-02 | $86.37 | -0.74% | $87.46 | $88.96 | $86.25 | 174.40K |
| 2026-09-01 | $87.01 | -1.33% | $88.36 | $88.36 | $86.69 | 193.70K |
| 2026-08-31 | $88.18 | -1.21% | $88.94 | $89.97 | $87.56 | 150.80K |
| 2026-08-28 | $89.26 | +1.72% | $88.05 | $89.78 | $86.29 | 190.40K |
| 2026-08-27 | $87.75 | -1.08% | $87.67 | $88.52 | $86.89 | 151.60K |
| 2026-08-26 | $88.71 | -0.72% | $89.74 | $90.21 | $86.52 | 156.20K |
| 2026-08-25 | $89.35 | -0.57% | $89.04 | $90.12 | $88.04 | 130.90K |
| 2026-08-24 | $89.86 | +2.59% | $88.43 | $90.29 | $87.88 | 179.40K |
| 2026-08-21 | $87.59 | -0.96% | $88.44 | $89.40 | $86.68 | 117.80K |
| 2026-08-20 | $88.44 | -2.55% | $89.28 | $90.45 | $88.27 | 167.10K |
| 2026-08-19 | $90.75 | +2.15% | $89.21 | $90.90 | $89.21 | 257.60K |
| 2026-08-18 | $88.84 | +1.59% | $88.66 | $90.00 | $87.55 | 228.20K |
| 2026-08-17 | $87.45 | -2.26% | $88.54 | $88.95 | $86.13 | 232.60K |
| 2026-08-14 | $89.47 | -1.69% | $90.81 | $91.10 | $88.38 | 152.80K |
| 2026-08-13 | $91.01 | +1.56% | $90.22 | $91.82 | $89.98 | 222.30K |
| 2026-08-12 | $89.61 | -0.61% | $89.00 | $90.13 | $88.09 | 284.50K |
| 2026-08-11 | $90.16 | +0.19% | $89.87 | $90.40 | $88.50 | 280.60K |
| 2026-08-10 | $89.99 | -2.09% | $91.21 | $91.98 | $89.45 | 377.40K |
| 2026-08-07 | $91.91 | +0.05% | $91.86 | $92.22 | $87.92 | 315.70K |
| 2026-08-06 | $91.86 | +8.50% | $87.42 | $92.22 | $87.23 | 661.70K |
| 2026-08-05 | $84.66 | +7.66% | $80.46 | $84.70 | $79.63 | 395.10K |
| 2026-08-04 | $78.64 | -0.48% | $78.37 | $80.00 | $78.37 | 232.40K |
| 2026-08-03 | $79.02 | +3.29% | $77.48 | $79.32 | $77.48 | 238.30K |
| 2026-07-31 | $76.50 | -0.47% | $76.42 | $77.57 | $75.57 | 154.40K |
| 2026-07-30 | $76.86 | -2.97% | $77.47 | $77.72 | $75.25 | 259.80K |
| 2026-07-29 | $79.21 | -0.39% | $79.42 | $81.38 | $78.57 | 227.30K |
| 2026-07-28 | $79.52 | +2.33% | $78.70 | $81.70 | $78.70 | 205.50K |
| 2026-07-27 | $77.71 | +1.66% | $76.55 | $78.16 | $76.42 | 139.30K |
| 2026-07-24 | $76.44 | +0.39% | $76.26 | $77.43 | $75.89 | 133.90K |
| 2026-07-23 | $76.14 | -1.59% | $76.36 | $76.69 | $75.23 | 231.40K |
| 2026-07-22 | $77.37 | +1.02% | $76.75 | $77.79 | $76.34 | 226.10K |
| 2026-07-21 | $76.59 | -1.50% | $77.66 | $78.53 | $76.46 | 289.80K |
| 2026-07-20 | $77.76 | +1.41% | $76.68 | $78.23 | $75.19 | 237.70K |
| 2026-07-17 | $76.68 | -2.06% | $78.29 | $78.70 | $75.80 | 226.50K |
| 2026-07-16 | $78.29 | +3.49% | $76.56 | $78.47 | $76.56 | 151.50K |
| 2026-07-15 | $75.65 | -0.03% | $75.67 | $76.87 | $75.35 | 144.30K |
| 2026-07-14 | $75.67 | -1.21% | $76.20 | $77.92 | $74.50 | 229.70K |
| 2026-07-13 | $76.60 | +0.14% | $76.80 | $78.53 | $74.90 | 212.60K |
| 2026-07-10 | $76.49 | +1.31% | $75.62 | $77.27 | $75.07 | 136.70K |
| 2026-07-09 | $75.50 | -0.64% | $75.30 | $76.00 | $73.99 | 179.80K |
| 2026-07-08 | $75.99 | -1.22% | $76.98 | $77.50 | $75.47 | 222.30K |
| 2026-07-07 | $76.93 | +1.49% | $76.85 | $78.24 | $76.47 | 173.10K |
| 2026-07-06 | $75.80 | -0.16% | $75.88 | $76.09 | $73.56 | 231.40K |
| 2026-07-02 | $75.92 | +0.04% | $75.89 | $76.70 | $74.92 | 284.90K |
| 2026-07-01 | $75.89 | +3.32% | $74.24 | $76.35 | $74.23 | 252.60K |
| 2026-06-30 | $73.45 | -0.66% | $73.88 | $73.91 | $73.00 | 233.10K |
| 2026-06-29 | $73.94 | -2.39% | $75.75 | $75.97 | $73.36 | 371.70K |
| 2026-06-26 | $75.75 | +3.43% | $73.98 | $76.07 | $73.46 | 794.90K |
| 2026-06-25 | $73.24 | -2.23% | $74.50 | $76.40 | $72.72 | 236.90K |
| 2026-06-24 | $74.91 | +3.37% | $72.54 | $75.06 | $72.50 | 311.00K |
| 2026-06-23 | $72.47 | +1.03% | $73.06 | $73.82 | $71.59 | 263.00K |
| 2026-06-22 | $71.73 | -3.82% | $74.25 | $75.75 | $71.66 | 221.00K |
| 2026-06-18 | $74.58 | +0.11% | $74.55 | $75.55 | $74.28 | 359.60K |
| 2026-06-17 | $74.50 | -1.99% | $75.90 | $76.15 | $73.06 | 248.50K |
| 2026-06-16 | $76.01 | -2.45% | $77.55 | $78.27 | $75.25 | 213.90K |
| 2026-06-15 | $77.92 | -2.07% | $79.01 | $81.36 | $77.75 | 225.80K |
| 2026-06-12 | $79.57 | +1.47% | $78.42 | $80.01 | $78.32 | 140.80K |
| 2026-06-11 | $78.42 | -1.11% | $78.52 | $79.27 | $77.96 | 169.90K |
| 2026-06-10 | $79.30 | +3.04% | $77.73 | $80.13 | $77.73 | 201.70K |
| 2026-06-09 | $76.96 | +1.81% | $75.64 | $77.72 | $75.50 | 198.30K |
| 2026-06-08 | $75.59 | +0.23% | $74.82 | $76.04 | $74.75 | 142.00K |
| 2026-06-05 | $75.42 | +1.62% | $75.05 | $77.52 | $74.60 | 224.10K |
| 2026-06-04 | $74.22 | -2.05% | $76.91 | $77.46 | $73.45 | 250.50K |
| 2026-06-03 | $75.77 | -0.47% | $76.07 | $76.71 | $74.61 | 231.90K |
| 2026-06-02 | $76.13 | -0.56% | $76.57 | $77.23 | $75.40 | 213.00K |
| 2026-06-01 | $76.56 | +0.58% | $75.69 | $77.23 | $75.03 | 207.80K |
| 2026-05-29 | $76.12 | -1.42% | $77.21 | $78.42 | $75.84 | 235.10K |
| 2026-05-28 | $77.22 | -0.22% | $77.08 | $78.40 | $76.22 | 240.30K |
| 2026-05-27 | $77.39 | +3.96% | $74.85 | $77.45 | $74.77 | 298.20K |
| 2026-05-26 | $74.44 | -0.15% | $74.26 | $75.31 | $73.49 | 218.80K |