Jack in Box Inc. (JACK)
27.45
-1.18 (-4.12%)
At close: Mar 28, 2025, 3:59 PM
27.29
-0.58%
After-hours: Mar 28, 2025, 06:56 PM EDT
JACK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 28.42 | 28.42 | 27.32 | 27.43 | -1.20 | -4.19% | 1,045,515 |
| Mar 27, 2025 | 28.28 | 29.18 | 28.08 | 28.63 | 0.27 | 0.95% | 556,413 |
| Mar 26, 2025 | 28.84 | 29.05 | 28.21 | 28.36 | -0.48 | -1.66% | 775,000 |
| Mar 25, 2025 | 31.01 | 31.01 | 28.82 | 28.84 | -1.78 | -5.81% | 901,500 |
| Mar 24, 2025 | 29.58 | 30.70 | 29.54 | 30.62 | 1.14 | 3.87% | 768,806 |
| Mar 21, 2025 | 30.29 | 30.52 | 29.29 | 29.48 | -1.26 | -4.10% | 1,409,400 |
| Mar 20, 2025 | 30.92 | 31.29 | 30.54 | 30.74 | -0.70 | -2.23% | 535,400 |
| Mar 19, 2025 | 32.16 | 32.51 | 31.22 | 31.44 | -0.72 | -2.24% | 612,200 |
| Mar 18, 2025 | 31.67 | 32.30 | 31.17 | 32.16 | 0.01 | 0.03% | 695,500 |
| Mar 17, 2025 | 31.44 | 32.49 | 31.29 | 32.15 | 0.81 | 2.58% | 778,031 |
| Mar 14, 2025 | 31.18 | 32.16 | 30.76 | 31.34 | 0.21 | 0.67% | 810,408 |
| Mar 13, 2025 | 33.33 | 33.84 | 31.11 | 31.13 | -2.31 | -6.91% | 786,640 |
| Mar 12, 2025 | 33.89 | 34.68 | 32.94 | 33.44 | -0.29 | -0.86% | 859,300 |
| Mar 11, 2025 | 37.43 | 37.55 | 33.72 | 33.73 | -3.69 | -9.86% | 1,148,531 |
| Mar 10, 2025 | 38.36 | 39.09 | 37.12 | 37.42 | -0.81 | -2.12% | 745,986 |
| Mar 7, 2025 | 36.94 | 38.55 | 36.73 | 38.23 | 1.53 | 4.17% | 765,200 |
| Mar 6, 2025 | 34.83 | 37.26 | 34.44 | 36.70 | 1.67 | 4.77% | 817,219 |
| Mar 5, 2025 | 36.53 | 37.00 | 34.98 | 35.03 | -1.11 | -3.07% | 1,055,008 |
| Mar 4, 2025 | 35.71 | 36.86 | 34.88 | 36.14 | 0.32 | 0.89% | 845,707 |
| Mar 3, 2025 | 38.85 | 39.01 | 35.63 | 35.82 | -2.62 | -6.82% | 849,739 |
| Feb 28, 2025 | 38.32 | 39.23 | 38.13 | 38.44 | -0.18 | -0.47% | 690,500 |
| Feb 27, 2025 | 37.94 | 39.65 | 37.77 | 38.62 | 0.68 | 1.79% | 830,016 |
| Feb 26, 2025 | 37.89 | 41.09 | 37.24 | 37.94 | 3.99 | 11.75% | 2,368,825 |
| Feb 25, 2025 | 36.19 | 36.29 | 32.69 | 33.95 | -2.83 | -7.69% | 2,283,626 |
| Feb 24, 2025 | 38.85 | 38.85 | 36.74 | 36.78 | -1.68 | -4.37% | 1,035,100 |
| Feb 21, 2025 | 38.86 | 40.41 | 38.00 | 38.46 | -0.83 | -2.11% | 626,432 |
| Feb 20, 2025 | 39.16 | 39.51 | 38.41 | 39.29 | 0.18 | 0.46% | 464,478 |
| Feb 19, 2025 | 40.06 | 40.17 | 38.44 | 39.11 | -1.20 | -2.98% | 614,900 |
| Feb 18, 2025 | 39.24 | 40.85 | 38.99 | 40.31 | 1.13 | 2.88% | 662,400 |
| Feb 14, 2025 | 40.52 | 40.62 | 38.52 | 39.18 | -0.72 | -1.80% | 536,546 |
| Feb 13, 2025 | 38.76 | 40.28 | 37.85 | 39.90 | 1.38 | 3.58% | 654,434 |
| Feb 12, 2025 | 38.81 | 39.07 | 38.10 | 38.52 | -1.08 | -2.73% | 513,300 |
| Feb 11, 2025 | 38.98 | 39.99 | 38.65 | 39.60 | 0.11 | 0.28% | 433,900 |
| Feb 10, 2025 | 40.75 | 41.12 | 39.42 | 39.49 | -1.04 | -2.57% | 407,300 |
| Feb 7, 2025 | 42.36 | 43.57 | 40.50 | 40.53 | -2.05 | -4.81% | 446,195 |
| Feb 6, 2025 | 42.36 | 44.15 | 42.36 | 42.58 | 0.70 | 1.67% | 567,946 |
| Feb 5, 2025 | 41.02 | 42.00 | 40.24 | 41.88 | 0.86 | 2.10% | 433,100 |
| Feb 4, 2025 | 40.00 | 41.12 | 39.57 | 41.02 | 1.03 | 2.58% | 453,500 |
| Feb 3, 2025 | 38.22 | 40.19 | 38.00 | 39.99 | 0.80 | 2.04% | 511,300 |
| Jan 31, 2025 | 39.78 | 40.36 | 39.17 | 39.19 | -0.65 | -1.63% | 439,295 |
| Jan 30, 2025 | 39.81 | 40.41 | 39.16 | 39.84 | 0.48 | 1.22% | 384,500 |
| Jan 29, 2025 | 39.64 | 40.28 | 39.06 | 39.36 | -0.13 | -0.33% | 493,600 |
| Jan 28, 2025 | 40.56 | 40.90 | 39.44 | 39.49 | -1.20 | -2.95% | 385,703 |
| Jan 27, 2025 | 40.05 | 41.85 | 40.05 | 40.69 | 1.07 | 2.70% | 491,550 |
| Jan 24, 2025 | 39.17 | 40.13 | 38.27 | 39.62 | 0.41 | 1.05% | 462,813 |
| Jan 23, 2025 | 38.30 | 39.26 | 37.76 | 39.21 | 0.30 | 0.77% | 513,128 |
| Jan 22, 2025 | 38.49 | 39.50 | 38.26 | 38.91 | 0.26 | 0.67% | 596,901 |
| Jan 21, 2025 | 38.65 | 39.10 | 37.68 | 38.65 | -0.01 | -0.03% | 923,709 |
| Jan 17, 2025 | 39.90 | 40.36 | 38.26 | 38.66 | -0.86 | -2.18% | 609,650 |
| Jan 16, 2025 | 39.31 | 39.62 | 38.16 | 39.52 | -0.06 | -0.15% | 462,000 |