Jack in Box Inc. (JACK)
NASDAQ: JACK
· Real-Time Price · USD
20.23
0.84 (4.33%)
At close: Sep 26, 2025, 3:59 PM
20.29
0.30%
After-hours: Sep 26, 2025, 07:31 PM EDT
JACK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 19.36 | 20.40 | 18.99 | 20.23 | 20.23 | 4.33% | 1,253,891 |
| Sep 25, 2025 | 19.08 | 19.40 | 18.60 | 19.39 | 19.39 | 1.47% | 1,145,905 |
| Sep 24, 2025 | 18.46 | 19.47 | 18.32 | 19.11 | 19.11 | 3.86% | 1,597,338 |
| Sep 23, 2025 | 18.84 | 19.16 | 18.20 | 18.40 | 18.40 | -1.39% | 1,614,561 |
| Sep 22, 2025 | 18.83 | 18.83 | 18.10 | 18.66 | 18.66 | -1.37% | 1,792,408 |
| Sep 19, 2025 | 18.81 | 19.18 | 18.26 | 18.92 | 18.92 | 0.37% | 4,962,400 |
| Sep 18, 2025 | 18.67 | 19.08 | 18.20 | 18.85 | 18.85 | 0.64% | 1,785,211 |
| Sep 17, 2025 | 19.29 | 19.87 | 18.65 | 18.73 | 18.73 | -3.55% | 1,709,489 |
| Sep 16, 2025 | 19.57 | 19.95 | 18.55 | 19.42 | 19.42 | -0.87% | 1,530,550 |
| Sep 15, 2025 | 18.67 | 20.04 | 18.38 | 19.59 | 19.59 | 5.66% | 1,819,303 |
| Sep 12, 2025 | 18.07 | 19.02 | 17.75 | 18.54 | 18.54 | 2.26% | 1,812,137 |
| Sep 11, 2025 | 18.23 | 18.47 | 17.43 | 18.13 | 18.13 | -0.77% | 1,828,262 |
| Sep 10, 2025 | 19.74 | 19.75 | 18.24 | 18.27 | 18.27 | -8.38% | 1,807,366 |
| Sep 9, 2025 | 19.81 | 20.44 | 19.34 | 19.94 | 19.94 | 0.45% | 1,633,627 |
| Sep 8, 2025 | 20.43 | 20.84 | 19.46 | 19.85 | 19.85 | -2.84% | 2,340,800 |
| Sep 5, 2025 | 19.56 | 21.17 | 19.56 | 20.43 | 20.43 | 5.20% | 1,800,021 |
| 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 |