Jack in Box Inc. (JACK)
NASDAQ: JACK
· Real-Time Price · USD
20.43
1.01 (5.20%)
At close: Sep 05, 2025, 3:59 PM
20.44
0.05%
After-hours: Sep 05, 2025, 07:39 PM EDT
JACK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 19.56 | 21.17 | 19.56 | 20.43 | 20.43 | 5.20% | 1,794,210 |
| Sep 4, 2025 | 17.97 | 19.49 | 17.86 | 19.42 | 19.42 | 8.07% | 1,763,700 |
| Sep 3, 2025 | 18.35 | 18.40 | 17.70 | 17.97 | 17.97 | -4.06% | 961,060 |
| Sep 2, 2025 | 19.19 | 19.19 | 18.32 | 18.73 | 18.73 | -2.95% | 601,889 |
| Aug 29, 2025 | 18.84 | 19.56 | 18.77 | 19.30 | 19.30 | 2.99% | 702,756 |
| Aug 28, 2025 | 18.43 | 18.78 | 17.93 | 18.74 | 18.74 | 2.52% | 797,707 |
| Aug 27, 2025 | 18.61 | 19.14 | 17.97 | 18.28 | 18.28 | -2.09% | 785,019 |
| Aug 26, 2025 | 18.69 | 19.15 | 18.54 | 18.67 | 18.67 | -0.74% | 983,036 |
| Aug 25, 2025 | 18.76 | 18.98 | 18.32 | 18.81 | 18.81 | 0.86% | 615,950 |
| Aug 22, 2025 | 18.24 | 19.33 | 18.01 | 18.65 | 18.65 | 3.04% | 1,652,242 |
| Aug 21, 2025 | 18.50 | 18.65 | 17.75 | 18.10 | 18.10 | -3.05% | 1,215,611 |
| Aug 20, 2025 | 18.91 | 19.28 | 18.60 | 18.67 | 18.67 | -1.74% | 809,836 |
| Aug 19, 2025 | 19.01 | 19.78 | 18.91 | 19.00 | 19.00 | 1.17% | 779,169 |
| Aug 18, 2025 | 20.16 | 20.47 | 18.76 | 18.78 | 18.78 | -8.26% | 1,134,116 |
| Aug 15, 2025 | 20.67 | 21.03 | 19.21 | 20.47 | 20.47 | -0.87% | 1,632,548 |
| Aug 14, 2025 | 18.41 | 20.67 | 17.90 | 20.65 | 20.65 | 10.61% | 1,782,019 |
| Aug 13, 2025 | 16.66 | 18.90 | 16.53 | 18.67 | 18.67 | 12.00% | 1,326,665 |
| Aug 12, 2025 | 17.05 | 17.23 | 16.63 | 16.67 | 16.67 | -1.83% | 1,336,930 |
| Aug 11, 2025 | 18.03 | 18.39 | 16.96 | 16.98 | 16.98 | -6.65% | 1,319,218 |
| Aug 8, 2025 | 18.81 | 18.81 | 17.43 | 18.19 | 18.19 | -2.36% | 1,193,967 |