Dark

JACK
Jack in the Box Inc.
stock NASDAQ

At Close

Aug 24, 2026 3:59:56 PM EDT

17.81USD+3.306%(+0.57)605,552

17.79Bid 17.84Ask 0.05Spread

Pre-market

Aug 24, 2026 9:24:30 AM EDT

17.05USD-1.122%(-0.19)690

After-hours

Aug 21, 2026 4:17:30 PM EDT

17.35USD+0.618%(+0.11)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-24	17.1800	18.3600	17.1800	17.8100	+3.306%	605,552	0.000%
2026-08-21	16.6200	17.3050	16.6200	17.2400	+3.855%	568,987	+3.306%
2026-08-20	16.4800	16.8600	16.2500	16.6000	-3.207%	746,066	+7.289%
2026-08-19	16.8300	17.8600	16.8300	17.1500	+2.510%	687,722	+3.848%
2026-08-18	17.0250	17.4000	16.3800	16.7300	-2.164%	786,335	+6.455%
2026-08-17	17.0300	17.2850	16.6300	17.1000	+0.411%	694,524	+4.152%
2026-08-14	18.5900	18.7199	16.8300	17.0300	-9.222%	1,654,241	+4.580%
2026-08-13	21.9800	23.0480	18.6500	18.7600	-0.053%	2,549,120	-5.064%
2026-08-12	17.8700	19.1400	17.8000	18.7700	+5.095%	1,578,957	-5.115%
2026-08-11	17.7500	18.6250	17.6550	17.8600	+0.112%	867,037	-0.280%
2026-08-10	17.4100	17.9800	17.3750	17.8400	+1.479%	626,859	-0.168%
2026-08-07	17.2800	17.6850	16.9600	17.5800	+1.151%	608,130	+1.308%
2026-08-06	17.9300	18.3800	17.1501	17.3800	-5.646%	695,192	+2.474%
2026-08-05	17.5000	18.5000	17.3700	18.4200	+6.659%	879,511	-3.312%
2026-08-04	16.9100	17.6000	16.6000	17.2700	+1.588%	772,686	+3.127%
2026-08-03	16.4150	18.0600	16.4150	17.0000	+3.849%	1,247,837	+4.765%
2026-07-31	16.3800	16.4800	16.0800	16.3700	+0.184%	605,368	+8.797%
2026-07-30	16.7400	16.7500	15.8800	16.3400	-0.789%	729,935	+8.996%
2026-07-29	16.1700	16.9899	16.0300	16.4700	+1.918%	959,266	+8.136%
2026-07-28	15.7750	16.4662	15.7750	16.1600	+3.127%	722,061	+10.210%
2026-07-27	15.3300	16.4000	15.3010	15.6700	+7.698%	976,685	+13.657%
2026-07-24	13.7700	14.8600	13.7700	14.5500	+5.664%	736,246	+22.405%
2026-07-23	13.8800	13.9300	13.1300	13.7700	-3.301%	687,341	+29.339%
2026-07-22	14.8300	15.2200	14.0900	14.2400	-3.849%	615,324	+25.070%
2026-07-21	14.7000	15.1150	14.1000	14.8100	+0.748%	554,783	+20.257%
2026-07-20	15.1300	15.4500	14.4100	14.7000	-1.869%	794,800	+21.156%
2026-07-17	16.2400	16.4600	14.8200	14.9800	-7.759%	808,086	+18.892%
2026-07-16	15.4800	16.2500	15.3200	16.2400	+6.352%	560,830	+9.667%
2026-07-15	15.3300	15.7073	14.9700	15.2700	+0.461%	548,171	+16.634%
2026-07-14	15.0500	15.4195	14.7637	15.2000	+0.529%	549,784	+17.171%
2026-07-13	14.8600	15.5500	14.8600	15.1200	+1.545%	595,375	+17.791%
2026-07-10	15.2700	15.6500	14.4800	14.8900	-1.846%	939,276	+19.610%
2026-07-09	14.4000	15.6050	14.3900	15.1700	+5.201%	892,724	+17.403%
2026-07-08	15.2200	15.3350	13.7800	14.4200	-8.036%	1,478,354	+23.509%
2026-07-07	15.5400	16.6900	15.5100	15.6800	-0.885%	981,335	+13.584%
2026-07-06	17.1500	17.5000	15.2601	15.8200	-8.023%	1,537,829	+12.579%
2026-07-02	17.2300	17.9112	15.9100	17.2000	-1.206%	2,166,701	+3.547%
2026-07-01	15.6300	17.4400	14.6500	17.4100	+10.120%	2,824,300	+2.298%
2026-06-30	17.1600	17.3000	15.3100	15.8100	-4.759%	3,543,834	+12.650%
2026-06-29	13.9600	17.1600	13.2750	16.6000	+20.203%	3,652,637	+7.289%
2026-06-26	12.6000	13.9400	12.6000	13.8100	+7.722%	1,378,725	+28.965%
2026-06-25	13.3700	13.8000	12.6500	12.8200	-3.970%	472,529	+38.924%
2026-06-24	12.6900	13.9699	12.5000	13.3500	+15.285%	1,619,282	+33.408%
2026-06-23	11.3000	11.7301	11.3000	11.5800	+1.490%	408,165	+53.800%
2026-06-22	12.6000	12.8400	11.2800	11.4100	-10.859%	869,535	+56.091%
2026-06-18	12.5300	13.3900	12.5300	12.8000	+3.226%	572,448	+39.141%
2026-06-17	12.4400	12.9700	12.3500	12.4000	-1.821%	427,554	+43.629%
2026-06-16	12.8400	13.0300	12.4501	12.6300	-2.245%	622,374	+41.013%
2026-06-15	13.3900	13.7293	12.6300	12.9200	-3.366%	750,681	+37.848%
2026-06-12	12.5900	13.6350	12.4401	13.3700	+7.476%	798,886	+33.209%
2026-06-11	12.3700	12.5499	11.8200	12.4400	+0.566%	565,635	+43.167%
2026-06-10	12.0200	12.8800	12.0200	12.3700	+3.428%	570,736	+43.977%
2026-06-09	11.7600	12.5200	11.5250	11.9600	+3.282%	560,601	+48.913%
2026-06-08	11.5750	11.5800	10.9200	11.5800	+2.297%	492,032	+53.800%
2026-06-05	11.6400	12.0299	11.1200	11.3200	-2.833%	512,018	+57.332%
2026-06-04	11.9800	12.2499	11.5600	11.6500	-2.510%	553,322	+52.876%
2026-06-03	12.5500	12.7400	11.8850	11.9500	-6.275%	512,116	+49.038%
2026-06-02	13.2000	13.2000	12.6750	12.7500	-5.415%	512,249	+39.686%
2026-06-01	12.3850	13.7900	12.3850	13.4800	+8.273%	1,259,143	+32.122%
2026-05-29	12.0300	12.6999	11.9000	12.4500	+7.699%	1,220,363	+43.052%
2026-05-28	11.2800	11.8200	11.0500	11.5600	-1.868%	903,082	+54.066%
2026-05-27	10.9400	12.6900	10.9400	11.7800	+8.173%	1,750,652	+51.188%
2026-05-26	11.6100	11.8870	10.7000	10.8900	-5.714%	829,591	+63.545%
2026-05-22	11.4800	11.8500	11.2900	11.5500	+1.762%	637,181	+54.199%
2026-05-21	11.0100	11.4100	10.7050	11.3500	+1.611%	618,565	+56.916%
2026-05-20	11.4700	11.6400	10.9400	11.1700	-2.360%	645,139	+59.445%
2026-05-19	10.8000	11.4600	10.6400	11.4400	+6.122%	843,234	+55.682%
2026-05-18	10.9400	10.9500	10.4950	10.7800	-0.828%	1,051,492	+65.213%
2026-05-15	10.6100	11.1400	10.4500	10.8700	-1.002%	937,309	+63.845%
2026-05-14	13.4800	13.8000	10.4850	10.9800	-14.152%	2,716,792	+62.204%
2026-05-13	13.6200	13.6280	12.5650	12.7900	-5.748%	1,444,926	+39.249%
2026-05-12	13.3800	13.7500	13.1100	13.5700	+1.269%	717,360	+31.245%
2026-05-11	13.7400	13.9600	12.9750	13.4000	-2.828%	863,204	+32.910%
2026-05-08	14.0400	14.2700	13.6300	13.7900	-0.577%	615,817	+29.152%
2026-05-07	13.7200	14.0200	13.4201	13.8700	+1.761%	493,625	+28.407%
2026-05-06	13.0400	13.7000	13.0400	13.6300	+6.153%	648,591	+30.668%
2026-05-05	12.0500	12.9250	12.0500	12.8400	+6.556%	850,106	+38.707%
2026-05-04	12.1700	12.5000	11.9200	12.0500	-1.873%	693,214	+47.801%
2026-05-01	12.5200	12.7250	12.2700	12.2800	-2.540%	496,337	+45.033%
2026-04-30	12.4600	12.7300	12.2450	12.6000	+2.439%	398,270	+41.349%
2026-04-29	12.7800	12.7800	12.1500	12.3000	-5.385%	645,673	+44.797%
2026-04-28	13.2500	14.1000	12.9200	13.0000	-1.515%	904,129	+37.000%
2026-04-27	12.6900	13.2500	12.5200	13.2000	+2.167%	666,966	+34.924%
2026-04-24	12.6500	13.1450	12.2350	12.9200	+1.652%	707,935	+37.848%
2026-04-23	13.9600	14.0700	12.5050	12.7100	-8.627%	710,173	+40.126%
2026-04-22	12.8700	14.2000	12.7500	13.9100	+9.528%	1,215,809	+28.037%
2026-04-21	12.7800	13.3050	12.5100	12.7000	-0.626%	568,157	+40.236%
2026-04-20	12.7600	13.1600	12.6450	12.7800	-1.541%	581,231	+39.358%
2026-04-17	12.7300	13.1600	12.5800	12.9800	+5.016%	805,188	+37.211%
2026-04-16	11.7600	12.4900	11.7300	12.3600	+5.461%	759,508	+44.094%
2026-04-15	11.7800	11.8699	11.5950	11.7200	-0.509%	424,729	+51.962%
2026-04-14	11.2200	11.7800	11.2200	11.7800	+3.515%	786,309	+51.188%
2026-04-13	11.2200	11.7400	10.9100	11.3800	-0.611%	732,583	+56.503%
2026-04-10	12.1400	12.3800	11.2100	11.4500	-4.742%	633,106	+55.546%
2026-04-09	11.2600	12.2550	11.0500	12.0200	+6.372%	940,343	+48.170%
2026-04-08	11.5200	11.7900	11.1000	11.3000	+3.102%	735,616	+57.611%
2026-04-07	10.5500	11.1200	10.3378	10.9600	+3.299%	1,127,178	+62.500%
2026-04-06	10.0100	10.8350	9.8950	10.6100	+6.206%	1,050,485	+67.861%
2026-04-02	9.2900	10.1250	9.1000	9.9900	+2.884%	874,944	+78.278%
2026-04-01	9.8250	10.0500	9.5650	9.7100	+0.414%	1,063,259	+83.419%
2026-03-31	9.3600	9.7100	8.9150	9.6700	+2.927%	1,729,792	+84.178%
2026-03-30	9.7400	9.9400	9.3200	9.3950	-3.144%	1,270,641	+89.569%
2026-03-27	10.6000	10.6100	9.6050	9.7000	-9.515%	1,487,970	+83.608%
2026-03-26	10.8500	11.3800	10.7000	10.7200	-2.545%	659,984	+66.138%
2026-03-25	10.9800	11.4500	10.8000	11.0000	+1.570%	1,360,087	+61.909%
2026-03-24	11.0800	11.3600	10.7900	10.8300	-2.957%	891,758	+64.451%
2026-03-23	11.3500	11.3500	10.8250	11.1600	+1.455%	770,548	+59.588%
2026-03-20	11.0600	11.2565	10.8700	11.0000	-1.698%	881,437	+61.909%
2026-03-19	11.5000	11.5599	10.8888	11.1900	-3.534%	1,136,699	+59.160%
2026-03-18	12.3300	12.3900	11.5800	11.6000	-7.200%	1,140,643	+53.534%
2026-03-17	12.9700	13.1700	12.4300	12.5000	-2.191%	791,464	+42.480%
2026-03-16	12.8400	12.9400	12.4500	12.7800	+0.948%	684,842	+39.358%
2026-03-13	13.0000	13.0500	12.3000	12.6600	-1.708%	1,192,571	+40.679%
2026-03-12	13.1500	13.3900	12.8500	12.8800	-3.665%	909,210	+38.276%
2026-03-11	13.6000	13.8200	13.1300	13.3700	-2.195%	761,532	+33.209%
2026-03-10	13.9400	14.1301	13.4000	13.6700	-2.007%	683,314	+30.285%
2026-03-09	14.0200	14.0400	13.3710	13.9500	-3.727%	1,220,736	+27.670%
2026-03-06	14.8700	14.8800	14.2000	14.4900	-3.976%	834,078	+22.912%
2026-03-05	15.0000	15.4100	14.8700	15.0900	-0.198%	851,600	+18.025%
2026-03-04	15.1900	15.3800	14.8900	15.1200	-0.395%	674,521	+17.791%
2026-03-03	15.1000	15.4400	14.8100	15.1800	-1.556%	991,508	+17.325%
2026-03-02	16.5300	16.5300	15.3600	15.4200	-8.865%	913,904	+15.499%
2026-02-27	16.9700	17.1500	16.5600	16.9200	-2.083%	642,522	+5.260%
2026-02-26	16.8700	17.4300	16.8117	17.2800	+2.430%	523,390	+3.067%
2026-02-25	17.5800	17.6102	16.7900	16.8700	-3.102%	530,409	+5.572%
2026-02-24	17.0000	17.7900	17.0000	17.4100	+1.992%	543,815	+2.298%
2026-02-23	16.7800	17.3100	16.3420	17.0700	+1.577%	802,813	+4.335%
2026-02-20	18.0400	18.1600	16.3400	16.8050	-6.743%	1,560,862	+5.980%
2026-02-19	21.5000	21.6000	18.0200	18.0200	-18.128%	1,721,933	-1.165%
2026-02-18	21.3500	22.6700	21.2700	22.0100	+3.140%	581,440	-19.082%
2026-02-17	20.7500	21.3900	20.4050	21.3400	+2.943%	442,211	-16.542%
2026-02-13	20.5300	21.3400	20.2700	20.7300	+1.122%	480,722	-14.086%
2026-02-12	20.9400	21.0800	20.0000	20.5000	-0.702%	707,518	-13.122%
2026-02-11	20.4200	20.8450	20.1400	20.6450	+1.151%	268,814	-13.732%
2026-02-10	21.5100	21.6093	20.3400	20.4100	-4.448%	459,949	-12.739%
2026-02-09	22.6400	22.6400	20.7400	21.3600	-6.192%	446,783	-16.620%
2026-02-06	22.3000	23.1300	22.1400	22.7700	+3.453%	380,123	-21.783%
2026-02-05	22.2700	22.4900	21.7500	22.0100	-0.990%	560,996	-19.082%
2026-02-04	21.8700	22.5400	21.8700	22.2300	+3.060%	619,883	-19.883%
2026-02-03	20.6900	22.4100	20.6900	21.5700	+2.714%	550,383	-17.432%
2026-02-02	20.7200	21.2000	20.5500	21.0000	+0.143%	311,061	-15.190%
2026-01-30	20.4700	21.3800	20.2900	20.9700	+1.846%	369,407	-15.069%
2026-01-29	20.8100	20.9400	20.1400	20.5900	-1.057%	428,999	-13.502%
2026-01-28	21.8300	22.4000	20.5000	20.8100	-4.497%	328,403	-14.416%
2026-01-27	21.2400	21.9500	20.8900	21.7900	+2.686%	436,260	-18.265%
2026-01-26	21.0600	21.5300	20.7501	21.2200	+0.284%	402,273	-16.070%
2026-01-23	21.5400	21.7100	21.0500	21.1600	-2.533%	298,645	-15.832%
2026-01-22	21.2100	22.1000	21.1000	21.7100	+2.551%	351,625	-17.964%
2026-01-21	20.6400	21.3950	20.3800	21.1700	+2.419%	380,653	-15.872%
2026-01-20	22.0200	22.2000	20.6450	20.6700	-10.052%	454,757	-13.836%
2026-01-16	23.3500	23.6979	22.6801	22.9800	-2.296%	475,990	-22.498%
2026-01-15	22.6200	23.8600	22.2500	23.5200	+4.163%	747,896	-24.277%
2026-01-14	21.8700	22.6599	21.8700	22.5800	+2.357%	432,038	-21.125%
2026-01-13	22.5600	22.6952	21.9000	22.0600	-2.648%	402,483	-19.266%
2026-01-12	22.9000	22.9000	21.9300	22.6600	-1.393%	602,335	-21.403%
2026-01-09	22.5700	23.0300	21.5400	22.9800	+1.817%	630,819	-22.498%
2026-01-08	20.5200	23.1765	20.0900	22.5700	+9.034%	881,901	-21.090%
2026-01-07	20.8400	21.2800	20.5250	20.7000	+0.976%	617,373	-13.961%
2026-01-06	18.9700	20.6600	18.8600	20.5000	+8.008%	811,526	-13.122%
2026-01-05	18.7800	19.3550	18.6300	18.9800	+1.389%	499,443	-6.164%
2026-01-02	19.1000	19.1700	18.6550	18.7200	-1.214%	723,893	-4.861%
2025-12-31	18.9100	19.0400	18.7262	18.9500	-0.158%	524,903	-6.016%
2025-12-30	19.5000	19.5500	18.9600	18.9800	-2.816%	565,173	-6.164%
2025-12-29	20.3500	20.7699	19.4900	19.5300	-5.102%	551,241	-8.807%
2025-12-26	19.1600	20.6499	19.0900	20.5800	+7.692%	750,007	-13.460%
2025-12-24	18.8400	19.1800	18.8400	19.1100	+1.433%	238,061	-6.803%
2025-12-23	19.3900	19.3900	18.5400	18.8400	-3.136%	510,187	-5.467%
2025-12-22	19.3300	19.6200	19.2100	19.4500	+0.154%	573,238	-8.432%
2025-12-19	19.6800	19.8114	19.1240	19.4200	-1.321%	882,702	-8.290%
2025-12-18	19.6400	19.9600	19.5000	19.6800	+0.871%	518,041	-9.502%
2025-12-17	20.2700	20.6100	19.4900	19.5100	-4.316%	644,447	-8.713%
2025-12-16	19.6500	20.5900	19.6500	20.3900	+3.766%	841,438	-12.653%
2025-12-15	20.9300	21.0800	19.5200	19.6500	-6.784%	687,120	-9.364%
2025-12-12	20.2700	21.5937	19.9900	21.0800	+3.996%	1,049,511	-15.512%
2025-12-11	20.1100	20.8400	20.0050	20.2700	+0.796%	654,621	-12.136%
2025-12-10	19.4200	20.6980	19.2300	20.1100	+4.359%	1,020,581	-11.437%
2025-12-09	19.0600	19.6000	18.8400	19.2700	+1.689%	433,680	-7.577%
2025-12-08	18.9300	18.9500	17.9800	18.9500	+0.584%	563,773	-6.016%
2025-12-05	19.2400	19.4600	18.7900	18.8400	-2.535%	539,087	-5.467%
2025-12-04	19.6900	19.7025	18.7950	19.3300	-2.718%	600,741	-7.863%
2025-12-03	19.0800	20.0613	19.0400	19.8700	+2.265%	618,717	-10.367%
2025-12-02	19.2500	19.6250	18.6100	19.4300	+0.569%	745,892	-8.338%
2025-12-01	19.3800	19.7200	19.0200	19.3200	-1.979%	764,546	-7.816%
2025-11-28	19.1300	19.9600	19.0200	19.7100	+1.285%	448,406	-9.640%
2025-11-26	19.0200	19.9800	18.8800	19.4600	0.000%	1,053,415	-8.479%
2025-11-25	18.0000	20.2550	17.9075	19.4600	+12.097%	2,358,627	-8.479%
2025-11-24	16.6500	17.7900	16.3300	17.3600	+3.272%	2,034,523	+2.592%
2025-11-21	15.6700	16.8650	15.5500	16.8100	+8.452%	1,964,686	+5.949%
2025-11-20	14.4700	16.4300	14.2000	15.5000	+7.789%	2,804,918	+14.903%
2025-11-19	14.3400	14.5200	13.9932	14.3800	+0.912%	1,431,784	+23.853%
2025-11-18	14.1500	14.6600	14.1100	14.2500	-0.070%	1,104,097	+24.982%
2025-11-17	14.8000	14.8742	14.1800	14.2600	-4.552%	943,977	+24.895%
2025-11-14	15.0400	15.2550	14.6400	14.9400	-1.711%	928,626	+19.210%
2025-11-13	15.0500	15.8300	15.0400	15.2000	+0.330%	826,977	+17.171%
2025-11-12	15.0000	15.6335	14.9900	15.1500	+1.067%	1,191,352	+17.558%
2025-11-11	15.6600	15.8300	14.9200	14.9900	-4.156%	1,123,610	+18.813%
2025-11-10	16.7600	16.9820	15.3350	15.6400	-8.270%	1,668,458	+13.875%
2025-11-07	15.9500	17.1100	15.8500	17.0500	+7.031%	913,439	+4.457%
2025-11-06	17.1200	17.2250	15.9100	15.9300	-7.005%	859,260	+11.802%
2025-11-05	16.7900	17.8750	16.6900	17.1300	+2.452%	1,501,734	+3.970%
2025-11-04	16.3800	16.9700	16.2700	16.7200	+4.565%	1,543,492	+6.519%
2025-11-03	16.0400	16.1800	15.6250	15.9900	-0.312%	980,644	+11.382%
2025-10-31	15.2500	16.0800	14.8800	16.0400	+4.974%	1,398,477	+11.035%
2025-10-30	16.2900	16.2900	15.2200	15.2800	-7.056%	1,587,573	+16.558%
2025-10-29	17.0200	17.0300	16.2150	16.4400	-3.634%	1,099,584	+8.333%
2025-10-28	17.1500	17.4600	16.9000	17.0600	-1.387%	1,016,426	+4.396%
2025-10-27	17.7100	17.8500	17.1500	17.3000	-2.425%	1,037,650	+2.948%
2025-10-24	18.3000	18.4300	17.6900	17.7300	-3.484%	972,690	+0.451%
2025-10-23	18.2400	18.5000	17.8400	18.3700	+0.713%	921,030	-3.048%
2025-10-22	18.0600	18.5600	17.8500	18.2400	+0.496%	1,064,462	-2.357%
2025-10-21	17.2100	18.3500	17.1200	18.1500	+5.156%	1,381,432	-1.873%
2025-10-20	17.2500	17.7400	17.1650	17.2600	+1.143%	984,478	+3.187%
2025-10-17	17.5600	17.8500	17.0550	17.0650	-3.095%	1,137,103	+4.366%
2025-10-16	19.4050	19.6000	17.2500	17.6100	-8.662%	2,127,989	+1.136%
2025-10-15	20.0000	20.8112	19.2800	19.2800	-1.833%	1,241,017	-7.624%
2025-10-14	17.5500	19.9800	17.4900	19.6400	+10.461%	1,870,621	-9.318%
2025-10-13	17.6000	17.8400	17.2200	17.7800	+2.537%	1,293,124	+0.169%
2025-10-10	18.5800	18.6700	17.3100	17.3400	-5.607%	1,240,957	+2.710%
2025-10-09	19.3700	19.3700	18.2400	18.3700	-5.163%	1,123,365	-3.048%
2025-10-08	19.1200	19.3900	18.4129	19.3700	+1.308%	1,382,521	-8.054%
2025-10-07	19.2000	19.6900	18.8500	19.1200	-0.365%	1,100,569	-6.851%
2025-10-06	20.0400	20.0500	19.0800	19.1900	-3.761%	971,632	-7.191%
2025-10-03	19.5700	19.9700	18.4750	19.9400	+1.891%	1,322,388	-10.682%
2025-10-02	20.7500	21.1806	19.5200	19.5700	-5.687%	1,278,439	-8.993%
2025-10-01	19.6500	20.8300	19.6500	20.7500	+4.957%	1,459,122	-14.169%
2025-09-30	18.8000	19.8400	18.7400	19.7700	+3.292%	1,421,729	-9.914%
2025-09-29	20.1900	20.1900	18.2000	19.1400	-5.388%	1,854,655	-6.949%
2025-09-26	19.3600	20.4000	18.9900	20.2300	+4.332%	1,255,162	-11.962%
2025-09-25	19.0800	19.4000	18.6000	19.3900	+1.465%	1,145,905	-8.149%
2025-09-24	18.4600	19.4700	18.3200	19.1100	+3.859%	1,597,338	-6.803%
2025-09-23	18.8400	19.1600	18.2000	18.4000	-1.393%	1,614,561	-3.207%
2025-09-22	18.8300	18.8300	18.1000	18.6600	-1.374%	1,792,408	-4.555%
2025-09-19	18.8100	19.1772	18.2600	18.9200	+0.371%	4,962,386	-5.867%
2025-09-18	18.6700	19.0800	18.2000	18.8500	+0.641%	1,785,211	-5.517%
2025-09-17	19.2900	19.8725	18.6500	18.7300	-3.553%	1,709,489	-4.912%
2025-09-16	19.5700	19.9500	18.5450	19.4200	-0.868%	1,530,550	-8.290%
2025-09-15	18.6700	20.0400	18.3750	19.5900	+5.663%	1,819,303	-9.086%
2025-09-12	18.0700	19.0200	17.7500	18.5400	+2.261%	1,812,137	-3.937%
2025-09-11	18.2300	18.4700	17.4250	18.1300	-0.766%	1,828,262	-1.765%
2025-09-10	19.7400	19.7500	18.2400	18.2700	-8.375%	1,807,366	-2.518%
2025-09-09	19.8100	20.4400	19.3412	19.9400	+0.453%	1,633,627	-10.682%
2025-09-08	20.4300	20.8400	19.4600	19.8500	-2.839%	2,340,760	-10.277%
2025-09-05	19.5600	21.1700	19.5600	20.4300	+5.201%	1,800,021	-12.824%
2025-09-04	17.9700	19.4900	17.8550	19.4200	+8.069%	1,763,700	-8.290%
2025-09-03	18.3500	18.4000	17.7000	17.9700	-4.058%	961,060	-0.890%
2025-09-02	19.1900	19.1900	18.3173	18.7300	-2.953%	601,889	-4.912%
2025-08-29	18.8400	19.5600	18.7700	19.3000	+2.988%	702,756	-7.720%
2025-08-28	18.4300	18.7800	17.9300	18.7400	+2.516%	797,707	-4.963%
2025-08-27	18.6100	19.1400	17.9700	18.2800	-2.089%	785,019	-2.571%
2025-08-26	18.6900	19.1500	18.5368	18.6700	-0.744%	983,036	-4.606%
2025-08-25	18.7600	18.9800	18.3150	18.8100	+0.858%	615,950	-5.316%
2025-08-22	18.2400	19.3299	18.0100	18.6500	+3.039%	1,652,242	-4.504%
2025-08-21	18.5000	18.6500	17.7497	18.1000	-3.053%	1,215,611	-1.602%
2025-08-20	18.9100	19.2800	18.6000	18.6700	-1.737%	809,836	-4.606%
2025-08-19	19.0100	19.7800	18.9100	19.0000	+1.171%	779,169	-6.263%
2025-08-18	20.1600	20.4700	18.7550	18.7800	-8.256%	1,134,116	-5.165%
2025-08-15	20.6700	21.0300	19.2100	20.4700	-0.872%	1,632,548	-12.995%
2025-08-14	18.4100	20.6700	17.9000	20.6500	+10.605%	1,782,019	-13.753%
2025-08-13	16.6600	18.9000	16.5300	18.6700	+11.998%	1,326,665	-4.606%
2025-08-12	17.0500	17.2300	16.6300	16.6700	-1.826%	1,336,930	+6.839%
2025-08-11	18.0300	18.3900	16.9600	16.9800	-6.652%	1,319,218	+4.888%
2025-08-08	18.8100	18.8100	17.4300	18.1900	-2.362%	1,193,967	-2.089%
2025-08-07	18.2000	19.6499	17.5100	18.6300	-1.637%	1,895,240	-4.402%
2025-08-06	19.5800	19.6800	18.7600	18.9400	-2.872%	1,074,836	-5.966%
2025-08-05	19.0400	19.7800	18.8500	19.5000	+2.416%	902,956	-8.667%
2025-08-04	19.1700	19.5800	19.0000	19.0400	-0.988%	786,739	-6.460%
2025-08-01	19.4300	19.8500	18.9350	19.2300	-2.386%	998,509	-7.384%
2025-07-31	19.9400	20.2100	19.2800	19.7000	-2.379%	909,846	-9.594%
2025-07-30	21.1000	21.3900	19.9750	20.1800	-3.537%	783,155	-11.744%
2025-07-29	22.2500	22.4000	20.9000	20.9200	-6.690%	735,181	-14.866%
2025-07-28	23.9100	23.9100	22.4200	22.4200	-6.153%	577,821	-20.562%
2025-07-25	23.8800	24.1800	23.3284	23.8900	+0.802%	723,976	-25.450%
2025-07-24	24.3000	24.5250	23.5000	23.7000	-4.743%	1,351,730	-24.852%
2025-07-23	24.7600	25.3400	24.1400	24.8800	+2.177%	1,151,609	-28.416%
2025-07-22	22.4700	24.6000	22.4100	24.3500	+9.635%	1,292,758	-26.858%
2025-07-21	21.6700	22.4800	21.6700	22.2100	+3.785%	715,146	-19.811%
2025-07-18	21.9100	22.1000	21.3300	21.4000	-0.972%	621,633	-16.776%
2025-07-17	20.7600	22.0600	20.7400	21.6100	+4.447%	729,526	-17.584%
2025-07-16	20.3700	20.9700	20.3511	20.6900	+2.680%	691,796	-13.920%
2025-07-15	21.4000	21.7000	20.0000	20.1500	-5.087%	874,466	-11.613%
2025-07-14	22.1800	22.7000	21.0300	21.2300	-6.681%	862,218	-16.109%
2025-07-11	22.5300	22.7950	21.9231	22.7500	+0.708%	675,173	-21.714%
2025-07-10	22.0000	23.2500	21.9582	22.5900	+2.171%	895,109	-21.160%
2025-07-09	21.5800	22.2050	21.0900	22.1100	+3.077%	891,818	-19.448%
2025-07-08	19.8800	21.5000	19.6750	21.4500	+8.553%	954,315	-16.970%
2025-07-07	20.2850	20.8000	19.4700	19.7600	-2.995%	896,637	-9.868%
2025-07-03	20.6300	20.6500	20.0400	20.3700	-1.068%	469,224	-12.568%
2025-07-02	19.7700	20.8100	19.0850	20.5900	+7.858%	1,674,578	-13.502%
2025-07-01	17.4400	19.4000	17.2450	19.0900	+9.336%	1,173,520	-6.705%
2025-06-30	16.9600	17.4750	16.8000	17.4600	+3.743%	920,135	+2.005%
2025-06-27	17.4300	17.4300	16.6600	16.8300	-2.660%	1,060,032	+5.823%
2025-06-26	17.1200	17.3600	16.8600	17.2900	+0.816%	612,405	+3.008%
2025-06-25	17.6900	17.8182	16.9000	17.1500	-3.814%	750,891	+3.848%
2025-06-24	18.2000	18.4600	17.6900	17.8300	-1.109%	724,286	-0.112%
2025-06-23	17.1400	18.0400	16.6654	18.0300	+4.522%	879,997	-1.220%
2025-06-20	16.9100	17.4100	16.6300	17.2500	+1.114%	1,331,184	+3.246%
2025-06-18	17.7800	17.9100	17.0250	17.0600	-3.233%	1,073,175	+4.396%
2025-06-17	17.9000	18.2350	17.5100	17.6300	-2.164%	947,153	+1.021%
2025-06-16	18.5400	18.6400	18.0200	18.0200	-1.530%	1,040,353	-1.165%
2025-06-13	19.3100	19.4768	18.1800	18.3000	-6.154%	1,159,669	-2.678%
2025-06-12	19.7100	19.9200	19.4200	19.5000	-1.763%	843,086	-8.667%
2025-06-11	20.7500	20.7800	19.5000	19.8500	-4.475%	991,442	-10.277%
2025-06-10	21.7500	22.1700	20.7700	20.7800	-3.662%	735,127	-14.293%
2025-06-09	20.8900	21.7000	20.6350	21.5700	+6.309%	1,354,821	-17.432%
2025-06-06	19.8600	20.2900	19.2900	20.2900	+4.319%	631,056	-12.223%
2025-06-05	20.2500	20.3418	19.1500	19.4500	-3.998%	835,360	-8.432%
2025-06-04	19.3600	20.4200	19.0900	20.2600	+4.649%	849,170	-12.093%
2025-06-03	18.7100	19.8050	18.3900	19.3600	+3.585%	860,394	-8.006%
2025-06-02	18.9200	19.0431	18.2400	18.6900	-1.450%	1,120,730	-4.708%
2025-05-30	19.4700	19.6150	18.9500	18.9650	-2.992%	1,048,156	-6.090%
2025-05-29	20.5350	20.7450	19.5200	19.5500	-4.120%	808,290	-8.900%
2025-05-28	20.3600	20.5000	19.8601	20.3900	+0.246%	623,256	-12.653%
2025-05-27	20.1600	20.9900	20.0201	20.3400	+0.246%	828,918	-12.439%
2025-05-23	19.8800	20.5950	19.8800	20.2900	+0.247%	545,089	-12.223%
2025-05-22	19.8000	20.5500	19.4017	20.2400	+1.505%	1,122,179	-12.006%
2025-05-21	21.5800	21.7600	19.8800	19.9400	-9.322%	1,662,517	-10.682%
2025-05-20	21.9000	22.3000	21.4500	21.9900	+0.091%	1,125,611	-19.009%
2025-05-19	22.7100	22.9900	21.9600	21.9700	-7.495%	1,612,571	-18.935%
2025-05-16	24.2400	24.3800	23.2900	23.7500	-1.288%	1,049,112	-25.011%
2025-05-15	24.3500	25.0500	23.2000	24.0600	-6.272%	1,713,594	-25.977%
2025-05-14	25.8100	25.9500	25.1000	25.6700	-1.534%	1,087,861	-30.619%
2025-05-13	29.0050	29.1400	26.0100	26.0700	-9.479%	978,349	-31.684%
2025-05-12	28.5700	29.4000	28.0000	28.8000	+6.984%	986,405	-38.160%
2025-05-09	27.1900	27.5200	26.5500	26.9200	-1.102%	469,532	-33.841%
2025-05-08	26.7700	27.7350	26.6500	27.2200	+2.369%	470,707	-34.570%
2025-05-07	26.7900	26.7900	26.0900	26.5900	+0.796%	552,804	-33.020%
2025-05-06	26.7600	27.1600	26.2050	26.3800	-2.405%	775,625	-32.487%
2025-05-05	27.0000	27.5100	26.8000	27.0300	-0.479%	601,930	-34.110%
2025-05-02	26.2500	27.5600	26.2100	27.1600	+4.021%	561,518	-34.426%
2025-05-01	26.2000	27.0000	25.8300	26.1100	+0.269%	783,606	-31.789%
2025-04-30	25.6100	26.2100	25.1750	26.0400	-0.535%	504,741	-31.605%
2025-04-29	25.6400	26.3199	25.4099	26.1800	+1.670%	655,000	-31.971%
2025-04-28	25.5500	26.1450	25.0900	25.7500	+5.038%	1,479,305	-30.835%
2025-04-25	23.8000	24.8000	23.5900	24.5150	+2.295%	1,176,743	-27.351%
2025-04-24	23.3800	24.0000	22.0100	23.9650	-5.724%	2,736,970	-25.683%
2025-04-23	25.9300	26.5100	24.9650	25.4200	-0.079%	1,114,964	-29.937%
2025-04-22	25.2300	25.5400	24.2819	25.4400	+2.539%	658,416	-29.992%
2025-04-21	22.9600	24.8600	22.6800	24.8100	+6.848%	828,782	-28.214%
2025-04-17	22.8600	23.3900	22.6900	23.2200	+1.575%	582,319	-23.299%
2025-04-16	23.6900	23.6900	22.5700	22.8600	-3.585%	746,858	-22.091%
2025-04-15	24.3800	25.0382	23.4250	23.7100	-2.907%	712,743	-24.884%
2025-04-14	25.2200	25.3950	23.5700	24.4200	-1.254%	855,523	-27.068%
2025-04-11	24.9400	25.1496	23.6100	24.7300	-0.363%	755,164	-27.982%
2025-04-10	25.5300	25.5300	23.8750	24.8200	-3.387%	790,110	-28.243%
2025-04-09	22.6300	25.8700	22.4369	25.6900	+12.037%	1,557,719	-30.673%
2025-04-08	25.5400	25.6800	22.6100	22.9300	-6.902%	1,489,458	-22.329%
2025-04-07	23.4000	25.2500	22.3426	24.6300	+1.150%	1,500,092	-27.690%
2025-04-04	24.9300	25.1551	23.2100	24.3500	-5.363%	2,175,347	-26.858%
2025-04-03	25.4600	25.9900	24.8200	25.7300	-3.015%	1,743,846	-30.781%
2025-04-02	26.5900	27.3800	26.3400	26.5300	-1.485%	1,024,125	-32.868%
2025-04-01	27.0700	27.3773	26.3300	26.9300	-0.956%	840,065	-33.866%
2025-03-31	26.9200	27.6900	26.6900	27.1900	-0.875%	998,746	-34.498%
2025-03-28	28.4200	28.4200	27.3200	27.4300	-4.191%	1,046,217	-35.071%
2025-03-27	28.2800	29.1800	28.0800	28.6300	+0.952%	556,413	-37.793%
2025-03-26	28.8400	29.0500	28.2117	28.3600	-1.664%	770,526	-37.200%
2025-03-25	31.0100	31.0100	28.8200	28.8400	-5.813%	895,891	-38.245%
2025-03-24	29.5800	30.7000	29.5400	30.6200	+3.867%	767,669	-41.835%
2025-03-21	30.2900	30.5150	29.2900	29.4800	-4.099%	1,337,252	-39.586%
2025-03-20	30.9200	31.2900	30.5400	30.7400	-2.226%	534,577	-42.062%
2025-03-19	32.1600	32.5100	31.2200	31.4400	-2.239%	602,576	-43.352%
2025-03-18	31.6700	32.3000	31.1700	32.1600	+0.031%	690,555	-44.621%
2025-03-17	31.4400	32.4892	31.2900	32.1500	+2.585%	775,027	-44.603%
2025-03-14	31.1800	32.1600	30.7600	31.3400	+0.675%	804,215	-43.172%
2025-03-13	33.3300	33.8402	31.1100	31.1300	-6.908%	786,356	-42.788%
2025-03-12	33.8900	34.6800	32.9400	33.4400	-0.860%	857,149	-46.740%
2025-03-11	37.4300	37.5500	33.7200	33.7300	-9.861%	1,145,773	-47.198%
2025-03-10	38.3600	39.0900	37.1200	37.4200	-2.119%	744,280	-52.405%
2025-03-07	36.9400	38.5500	36.7300	38.2300	+4.169%	758,122	-53.414%
2025-03-06	34.8300	37.2550	34.4400	36.7000	+4.767%	816,038	-51.471%
2025-03-05	36.5300	37.0000	34.9800	35.0300	-3.071%	857,680	-49.158%

document.getElementById("yPXLBp").onerror = function(){this.style.display='none';}; .dark-mode .r1b0YZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r1b0YZ{ color: #333333; background-color: white; border: 2px solid #333333; }JACKJack in the Box Inc.stock NASDAQ

JACK
Jack in the Box Inc.
stock NASDAQ