Dark

JJSF
J&J Snack Foods Corp
stock NASDAQ

At Close

Sep 30, 2026 3:59:55 PM EDT

76.42USD-1.023%(-0.79)192,785

66.10Bid 88.43Ask 22.33Spread

Pre-market

Sep 25, 2026 9:29:59 AM EDT

77.33USD+0.155%(+0.12)0

After-hours

Sep 29, 2026 4:27:30 PM EDT

77.21USD-0.052%(-0.04)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	78.3400	78.3400	76.2300	76.4200	-1.023%	192,785	0.000%
2026-09-29	77.2200	77.9400	76.7250	77.2100	-0.695%	167,371	-1.023%
2026-09-28	77.3000	78.7100	76.4500	77.7500	+0.310%	202,804	-1.711%
2026-09-25	76.8200	77.6500	76.3200	77.5100	+0.428%	179,529	-1.406%
2026-09-24	78.4200	79.0900	77.0400	77.1800	-0.962%	129,818	-0.985%
2026-09-23	78.7200	78.7200	77.6050	77.9300	-1.004%	162,634	-1.938%
2026-09-22	79.0500	79.9350	78.5600	78.7200	+0.871%	264,221	-2.922%
2026-09-21	78.1500	79.4800	77.5400	78.0400	+0.090%	220,193	-2.076%
2026-09-18	78.4200	78.4200	77.5200	77.9700	-1.129%	504,442	-1.988%
2026-09-17	81.5200	81.5200	78.7550	78.8600	-2.618%	168,297	-3.094%
2026-09-16	80.8000	82.0396	80.7000	80.9800	+0.248%	182,995	-5.631%
2026-09-15	82.4700	82.4700	80.2800	80.7800	-3.141%	159,505	-5.397%
2026-09-14	84.7600	85.4750	82.8550	83.4000	+0.132%	160,678	-8.369%
2026-09-11	82.8900	84.8000	81.6400	83.2900	+0.884%	185,724	-8.248%
2026-09-10	82.4500	84.1300	81.5300	82.5600	+0.377%	159,329	-7.437%
2026-09-09	82.8600	83.0200	81.5025	82.2500	-1.450%	156,786	-7.088%
2026-09-08	83.7000	84.1000	82.3500	83.4600	-0.773%	199,103	-8.435%
2026-09-04	85.6900	86.2550	83.9000	84.1100	-2.152%	213,377	-9.143%
2026-09-03	85.9700	87.5350	85.3400	85.9600	-0.475%	157,872	-11.098%
2026-09-02	87.4600	88.9600	86.2500	86.3700	-0.736%	174,415	-11.520%
2026-09-01	88.3600	88.3600	86.6900	87.0100	-1.327%	193,689	-12.171%
2026-08-31	88.9400	89.9650	87.5626	88.1800	-1.210%	150,801	-13.336%
2026-08-28	88.0500	89.7800	86.2900	89.2600	+1.721%	190,351	-14.385%
2026-08-27	87.6700	88.5200	86.8900	87.7500	-1.077%	151,648	-12.912%
2026-08-26	89.7400	90.2100	86.5200	88.7050	-0.722%	156,200	-13.849%
2026-08-25	89.0400	90.1200	88.0350	89.3500	-0.568%	130,883	-14.471%
2026-08-24	88.4300	90.2900	87.8750	89.8600	+2.592%	179,383	-14.957%
2026-08-21	88.4400	89.4000	86.6750	87.5900	-0.961%	117,824	-12.753%
2026-08-20	89.2800	90.4475	88.2700	88.4400	-2.545%	167,106	-13.591%
2026-08-19	89.2100	90.9000	89.2100	90.7500	+2.150%	257,697	-15.791%
2026-08-18	88.6600	89.9950	87.5500	88.8400	+1.595%	228,190	-13.980%
2026-08-17	88.5400	88.9500	86.1250	87.4450	-2.263%	232,598	-12.608%
2026-08-14	90.8100	91.0950	88.3750	89.4700	-1.692%	152,781	-14.586%
2026-08-13	90.2200	91.8200	89.9800	91.0100	+1.562%	222,311	-16.031%
2026-08-12	89.0000	90.1300	88.0850	89.6100	-0.610%	284,491	-14.719%
2026-08-11	89.8700	90.3950	88.5000	90.1600	+0.189%	280,628	-15.240%
2026-08-10	91.2100	91.9800	89.4500	89.9900	-2.089%	377,418	-15.079%
2026-08-07	91.8600	92.2200	87.9178	91.9100	+0.054%	315,712	-16.853%
2026-08-06	87.4150	92.2200	87.2250	91.8600	+8.505%	661,742	-16.808%
2026-08-05	80.4600	84.7000	79.6300	84.6600	+7.655%	395,077	-9.733%
2026-08-04	78.3700	80.0000	78.3700	78.6400	-0.481%	232,411	-2.823%
2026-08-03	77.4800	79.3200	77.4800	79.0200	+3.294%	238,358	-3.290%
2026-07-31	76.4200	77.5700	75.5700	76.5000	-0.468%	154,490	-0.105%
2026-07-30	77.4700	77.7200	75.2500	76.8600	-2.967%	259,786	-0.572%
2026-07-29	79.4200	81.3750	78.5700	79.2100	-0.390%	227,343	-3.522%
2026-07-28	78.7000	81.6950	78.7000	79.5200	+2.329%	205,479	-3.898%
2026-07-27	76.5500	78.1600	76.4150	77.7100	+1.661%	139,260	-1.660%
2026-07-24	76.2600	77.4300	75.8900	76.4400	+0.394%	133,885	-0.026%
2026-07-23	76.3600	76.6900	75.2250	76.1400	-1.590%	231,406	+0.368%
2026-07-22	76.7500	77.7900	76.3383	77.3700	+1.018%	226,104	-1.228%
2026-07-21	77.6600	78.5300	76.4600	76.5900	-1.505%	289,818	-0.222%
2026-07-20	76.6800	78.2300	75.1850	77.7600	+1.408%	237,708	-1.723%
2026-07-17	78.2900	78.7000	75.8000	76.6800	-2.056%	226,531	-0.339%
2026-07-16	76.5600	78.4700	76.5600	78.2900	+3.490%	151,482	-2.389%
2026-07-15	75.6700	76.8700	75.3450	75.6500	-0.026%	144,316	+1.018%
2026-07-14	76.2000	77.9150	74.4950	75.6700	-1.214%	227,575	+0.991%
2026-07-13	76.8000	78.5300	74.8950	76.6000	+0.144%	212,581	-0.235%
2026-07-10	75.6200	77.2700	75.0650	76.4900	+1.311%	136,708	-0.092%
2026-07-09	75.3000	76.0000	73.9900	75.5000	-0.645%	179,812	+1.219%
2026-07-08	76.9800	77.5000	75.4701	75.9900	-1.222%	222,314	+0.566%
2026-07-07	76.8500	78.2400	76.4700	76.9300	+1.491%	173,096	-0.663%
2026-07-06	75.8800	76.0900	73.5600	75.8000	-0.158%	231,370	+0.818%
2026-07-02	75.8900	76.6969	74.9150	75.9200	+0.040%	284,907	+0.659%
2026-07-01	74.2400	76.3500	74.2250	75.8900	+3.322%	252,451	+0.698%
2026-06-30	73.8800	73.9100	73.0000	73.4500	-0.663%	233,061	+4.044%
2026-06-29	75.7500	75.9650	73.3600	73.9400	-2.389%	371,672	+3.354%
2026-06-26	73.9800	76.0700	73.4600	75.7500	+3.427%	794,918	+0.884%
2026-06-25	74.5000	76.4000	72.7200	73.2400	-2.229%	236,933	+4.342%
2026-06-24	72.5400	75.0550	72.5000	74.9100	+3.367%	310,980	+2.016%
2026-06-23	73.0600	73.8200	71.5900	72.4700	+1.032%	263,033	+5.451%
2026-06-22	74.2500	75.7488	71.6600	71.7300	-3.821%	221,049	+6.538%
2026-06-18	74.5500	75.5500	74.2800	74.5800	+0.107%	359,575	+2.467%
2026-06-17	75.9000	76.1500	73.0600	74.5000	-1.987%	248,531	+2.577%
2026-06-16	77.5500	78.2700	75.2500	76.0100	-2.451%	213,930	+0.539%
2026-06-15	79.0100	81.3600	77.7500	77.9200	-2.074%	225,791	-1.925%
2026-06-12	78.4200	80.0100	78.3150	79.5700	+1.466%	140,785	-3.959%
2026-06-11	78.5200	79.2700	77.9600	78.4200	-1.110%	169,878	-2.550%
2026-06-10	77.7300	80.1250	77.7300	79.3000	+3.041%	201,676	-3.632%
2026-06-09	75.6400	77.7201	75.5000	76.9600	+1.812%	198,281	-0.702%
2026-06-08	74.8200	76.0400	74.7500	75.5900	+0.225%	142,046	+1.098%
2026-06-05	75.0500	77.5200	74.6026	75.4200	+1.617%	224,118	+1.326%
2026-06-04	76.9100	77.4600	73.4500	74.2200	-2.046%	250,478	+2.964%
2026-06-03	76.0700	76.7100	74.6100	75.7700	-0.473%	231,891	+0.858%
2026-06-02	76.5700	77.2300	75.4000	76.1300	-0.562%	212,998	+0.381%
2026-06-01	75.6900	77.2300	75.0300	76.5600	+0.578%	207,764	-0.183%
2026-05-29	77.2100	78.4200	75.8350	76.1200	-1.425%	235,113	+0.394%
2026-05-28	77.0800	78.4000	76.2200	77.2200	-0.220%	240,336	-1.036%
2026-05-27	74.8500	77.4500	74.7650	77.3900	+3.963%	298,174	-1.253%
2026-05-26	74.2600	75.3100	73.4900	74.4400	-0.148%	218,773	+2.660%
2026-05-22	73.7500	74.7300	73.3500	74.5500	+1.085%	169,854	+2.508%
2026-05-21	73.0000	74.2100	72.0100	73.7500	+0.367%	183,701	+3.620%
2026-05-20	72.5500	74.0850	71.3550	73.4800	+1.282%	255,007	+4.001%
2026-05-19	73.6200	74.1300	71.9500	72.5500	-1.023%	279,659	+5.334%
2026-05-18	71.3500	73.9912	71.3500	73.3000	+2.661%	298,867	+4.256%
2026-05-15	71.5300	71.7950	70.2100	71.4000	+0.962%	254,103	+7.031%
2026-05-14	71.5700	71.5700	69.6900	70.7200	-1.188%	261,898	+8.060%
2026-05-13	69.9000	72.5700	69.9000	71.5700	+2.389%	395,311	+6.777%
2026-05-12	71.0000	72.3000	68.8700	69.9000	-0.668%	317,661	+9.328%
2026-05-11	75.8700	76.2150	70.2600	70.3700	-7.615%	360,351	+8.597%
2026-05-08	75.5400	77.7200	73.5300	76.1700	+0.608%	274,279	+0.328%
2026-05-07	78.3500	79.4300	75.5000	75.7100	-3.750%	398,968	+0.938%
2026-05-06	81.3900	81.3900	75.0000	78.6600	-7.010%	453,409	-2.848%
2026-05-05	84.2200	85.3050	82.1964	84.5900	+0.273%	201,053	-9.658%
2026-05-04	86.3800	86.4200	83.1800	84.3600	-3.068%	222,824	-9.412%
2026-05-01	88.6900	88.8900	85.4350	87.0300	-1.394%	273,614	-12.191%
2026-04-30	86.2700	88.4300	85.7350	88.2600	+1.378%	285,280	-13.415%
2026-04-29	86.2400	87.4899	85.7400	87.0600	+0.196%	220,643	-12.221%
2026-04-28	87.1500	88.1300	86.5100	86.8900	+0.976%	196,173	-12.050%
2026-04-27	83.9300	86.6800	83.9300	86.0500	+2.246%	318,142	-11.191%
2026-04-24	81.2700	85.1450	81.2402	84.1600	+2.973%	297,229	-9.197%
2026-04-23	81.7700	83.0000	81.0900	81.7300	+0.221%	323,413	-6.497%
2026-04-22	81.3000	82.4000	80.6900	81.5500	+0.147%	226,690	-6.291%
2026-04-21	81.2400	82.7950	81.0500	81.4300	-0.221%	202,415	-6.153%
2026-04-20	80.6000	81.8900	79.7300	81.6100	+1.341%	265,388	-6.360%
2026-04-17	79.6300	81.3500	79.5000	80.5300	+1.168%	204,609	-5.104%
2026-04-16	79.4700	80.5200	79.1200	79.6000	+0.164%	162,650	-3.995%
2026-04-15	81.6000	81.6950	79.2700	79.4700	-2.729%	223,143	-3.838%
2026-04-14	81.7400	82.3450	80.9700	81.7000	-0.620%	211,778	-6.463%
2026-04-13	82.5200	82.8150	81.3650	82.2100	-0.339%	254,433	-7.043%
2026-04-10	81.2300	82.6100	80.1800	82.4900	+0.868%	144,478	-7.358%
2026-04-09	79.6500	82.5350	79.2500	81.7800	+1.932%	227,903	-6.554%
2026-04-08	81.8700	82.3100	80.0100	80.2300	-1.787%	284,720	-4.749%
2026-04-07	80.2700	83.0250	79.3000	81.6900	+1.769%	300,548	-6.451%
2026-04-06	79.1900	80.2800	78.3000	80.2700	+1.325%	334,126	-4.796%
2026-04-02	78.7500	81.0000	77.7500	79.2200	+0.507%	657,086	-3.534%
2026-04-01	78.9600	79.3000	77.3600	78.8200	-0.568%	185,676	-3.045%
2026-03-31	81.0100	81.4100	78.3700	79.2700	-1.772%	284,874	-3.595%
2026-03-30	79.9700	80.9500	78.8700	80.7000	+1.077%	259,876	-5.304%
2026-03-27	78.5800	80.4850	77.9500	79.8400	+0.821%	183,579	-4.284%
2026-03-26	77.5500	79.6799	76.8200	79.1900	+2.036%	153,310	-3.498%
2026-03-25	76.9600	77.6400	75.6600	77.6100	+1.252%	228,108	-1.533%
2026-03-24	76.0700	77.9850	75.8850	76.6500	+0.288%	198,520	-0.300%
2026-03-23	75.6200	76.8000	73.7500	76.4300	+2.536%	314,294	-0.013%
2026-03-20	74.6900	76.8400	73.7600	74.5400	-0.174%	614,422	+2.522%
2026-03-19	75.3600	75.9900	74.0400	74.6700	-1.060%	256,499	+2.344%
2026-03-18	77.0600	77.7850	75.4100	75.4700	-2.745%	316,629	+1.259%
2026-03-17	81.6000	81.7100	76.9000	77.6000	-5.962%	450,741	-1.521%
2026-03-16	82.7100	83.5200	82.2600	82.5200	+0.292%	288,380	-7.392%
2026-03-13	82.1100	82.6200	81.2450	82.2800	+1.181%	215,288	-7.122%
2026-03-12	82.3400	83.7300	81.1400	81.3200	-1.918%	187,374	-6.026%
2026-03-11	83.5900	84.8950	81.6100	82.9100	-1.661%	246,829	-7.828%
2026-03-10	83.7000	84.6200	82.0100	84.3100	+0.573%	224,120	-9.358%
2026-03-09	85.3200	85.7000	83.6600	83.8300	-2.828%	243,533	-8.839%
2026-03-06	85.0100	86.4450	84.2100	86.2700	+0.747%	272,731	-11.418%
2026-03-05	85.5800	87.1600	85.3100	85.6300	-0.581%	222,422	-10.756%
2026-03-04	86.5800	86.7900	84.6200	86.1300	-0.289%	236,349	-11.274%
2026-03-03	86.1300	86.9250	85.1400	86.3800	-0.507%	205,301	-11.530%
2026-03-02	86.5000	88.0975	83.2101	86.8200	-0.276%	150,705	-11.979%
2026-02-27	85.1800	87.7450	85.1600	87.0600	+2.291%	185,734	-12.221%
2026-02-26	86.2400	86.3250	83.7600	85.1100	-0.781%	299,782	-10.210%
2026-02-25	86.7100	87.4100	83.8800	85.7800	-1.300%	271,249	-10.912%
2026-02-24	85.3800	87.3500	85.1100	86.9100	+2.283%	211,141	-12.070%
2026-02-23	84.6200	85.2100	82.6300	84.9700	+0.378%	217,847	-10.062%
2026-02-20	85.3700	85.9550	83.7900	84.6500	-0.494%	295,063	-9.722%
2026-02-19	84.9700	87.1500	84.0800	85.0700	+0.236%	355,873	-10.168%
2026-02-18	84.6700	85.5850	84.2050	84.8700	-0.387%	180,279	-9.956%
2026-02-17	86.3000	87.3600	84.1500	85.2000	-1.275%	182,315	-10.305%
2026-02-13	85.7200	86.6300	83.4350	86.3000	+1.362%	212,730	-11.448%
2026-02-12	82.3100	86.1100	80.7300	85.1400	+3.438%	270,365	-10.242%
2026-02-11	82.5800	82.7500	80.0300	82.3100	-0.375%	285,455	-7.156%
2026-02-10	81.8100	83.4700	81.6450	82.6200	+1.412%	270,791	-7.504%
2026-02-09	82.7300	83.2600	80.2700	81.4700	-1.296%	283,103	-6.199%
2026-02-06	84.3900	86.2900	82.0700	82.5400	-2.377%	553,248	-7.415%
2026-02-05	85.4300	85.8750	83.2700	84.5500	+0.416%	533,829	-9.616%
2026-02-04	81.5400	87.7200	80.6500	84.2000	+4.596%	699,252	-9.240%
2026-02-03	94.0000	95.3250	80.0000	80.5000	-15.441%	667,915	-5.068%
2026-02-02	95.4200	95.6900	94.0350	95.2000	+0.211%	362,417	-19.727%
2026-01-30	93.9700	97.2800	93.1100	95.0000	+1.204%	433,208	-19.558%
2026-01-29	93.8000	94.9750	93.3700	93.8700	+0.256%	206,029	-18.590%
2026-01-28	94.1800	94.8500	93.1000	93.6300	-0.616%	237,238	-18.381%
2026-01-27	92.8800	94.3800	92.5200	94.2100	+0.878%	148,335	-18.883%
2026-01-26	92.8400	93.6900	91.8800	93.3900	+0.204%	196,530	-18.171%
2026-01-23	92.8000	94.0900	92.3200	93.2000	+0.118%	161,708	-18.004%
2026-01-22	95.5400	96.2500	92.7000	93.0900	-2.829%	204,084	-17.907%
2026-01-21	97.6200	97.6300	94.7800	95.8000	-2.682%	179,647	-20.230%
2026-01-20	96.4300	98.6300	96.2700	98.4400	+1.380%	200,828	-22.369%
2026-01-16	97.8600	97.8600	95.1600	97.1000	-1.291%	223,849	-21.298%
2026-01-15	97.4900	98.4250	95.7211	98.3700	+1.017%	235,385	-22.314%
2026-01-14	95.4300	97.9600	94.9250	97.3800	+1.766%	198,817	-21.524%
2026-01-13	94.7200	96.0450	94.5400	95.6900	+0.864%	178,086	-20.138%
2026-01-12	94.8500	96.1800	92.9400	94.8700	+0.021%	221,099	-19.448%
2026-01-09	93.7800	95.0200	93.2350	94.8500	+1.217%	229,960	-19.431%
2026-01-08	89.7000	94.3750	89.7000	93.7100	+3.799%	237,532	-18.451%
2026-01-07	90.5300	91.3200	89.4050	90.2800	-0.199%	150,947	-15.352%
2026-01-06	89.6900	90.5400	88.3000	90.4600	+0.645%	237,380	-15.521%
2026-01-05	90.2900	91.5499	89.8500	89.8800	-0.707%	216,699	-14.976%
2026-01-02	90.0700	91.4300	89.3200	90.5200	+0.166%	196,667	-15.577%
2025-12-31	89.3800	90.7600	89.1800	90.3700	+0.646%	172,971	-15.437%
2025-12-30	90.6400	91.3700	89.7600	89.7900	-0.938%	132,686	-14.890%
2025-12-29	90.2400	90.7700	89.5800	90.6400	+0.868%	171,647	-15.688%
2025-12-26	90.2300	90.6400	89.0200	89.8600	-0.893%	138,369	-14.957%
2025-12-24	90.0400	90.8100	89.3400	90.6700	+1.307%	117,805	-15.716%
2025-12-23	91.6100	93.1250	89.3000	89.5000	-2.717%	204,978	-14.615%
2025-12-22	92.4850	94.3000	91.3401	92.0000	-0.476%	213,531	-16.935%
2025-12-19	93.8500	94.1100	91.9000	92.4400	-2.035%	469,288	-17.330%
2025-12-18	94.6300	95.5900	93.8000	94.3600	-0.264%	175,666	-19.012%
2025-12-17	94.5000	95.7300	93.8650	94.6100	+0.382%	186,788	-19.226%
2025-12-16	94.2300	95.0800	93.8700	94.2500	-0.748%	255,849	-18.918%
2025-12-15	94.4400	95.0400	93.3400	94.9600	+1.280%	203,655	-19.524%
2025-12-12	94.1200	94.5850	93.0250	93.7600	-0.213%	213,761	-18.494%
2025-12-11	93.4500	94.5800	92.6300	93.9600	+1.261%	237,990	-18.668%
2025-12-10	90.5700	93.3899	89.9350	92.7900	+3.077%	444,150	-17.642%
2025-12-09	91.1000	91.6500	90.0000	90.0200	-0.837%	236,997	-15.108%
2025-12-08	90.9100	91.5800	90.4800	90.7800	-0.209%	243,510	-15.818%
2025-12-05	90.7800	91.6300	90.2436	90.9700	-0.252%	204,786	-15.994%
2025-12-04	91.8600	93.0200	90.4000	91.2000	-1.363%	195,476	-16.206%
2025-12-03	91.6700	93.4300	91.0900	92.4600	+0.895%	212,989	-17.348%
2025-12-02	93.5400	94.0200	90.8000	91.6400	-2.542%	266,218	-16.608%
2025-12-01	92.1500	94.0500	91.6800	94.0300	+1.819%	278,236	-18.728%
2025-11-28	92.2700	93.7800	92.0150	92.3500	-0.097%	160,913	-17.250%
2025-11-26	90.5800	93.0950	89.6550	92.4400	+1.460%	761,462	-17.330%
2025-11-25	88.4600	91.4300	88.4600	91.1100	+2.787%	436,722	-16.123%
2025-11-24	90.7000	90.7000	88.3400	88.6400	-2.390%	359,862	-13.786%
2025-11-21	91.7600	92.4790	90.4250	90.8100	-0.417%	322,013	-15.846%
2025-11-20	89.3700	91.5200	89.3700	91.1900	+1.503%	316,170	-16.197%
2025-11-19	88.7500	90.7200	88.0850	89.8400	+0.335%	439,877	-14.938%
2025-11-18	84.2200	89.8100	84.2026	89.5400	+6.557%	425,296	-14.653%
2025-11-17	86.2900	87.4400	81.0000	84.0300	+1.131%	505,267	-9.056%
2025-11-14	82.2800	83.9543	81.8300	83.0900	+0.630%	274,506	-8.027%
2025-11-13	82.2300	83.2900	82.0100	82.5700	+0.536%	204,226	-7.448%
2025-11-12	82.3400	83.6399	81.5600	82.1300	-0.328%	225,910	-6.952%
2025-11-11	82.3000	83.2100	81.4817	82.4000	+0.635%	184,793	-7.257%
2025-11-10	82.2800	84.6350	80.6658	81.8800	+0.049%	357,568	-6.668%
2025-11-07	84.0500	84.9000	81.5200	81.8400	-2.187%	301,703	-6.623%
2025-11-06	85.2900	86.4100	83.1100	83.6700	-1.842%	191,524	-8.665%
2025-11-05	85.2200	86.5600	84.5600	85.2400	+0.924%	293,891	-10.347%
2025-11-04	85.3400	86.4900	84.3700	84.4600	-0.647%	212,503	-9.519%
2025-11-03	84.1900	85.8300	82.7500	85.0100	+0.425%	266,827	-10.105%
2025-10-31	86.3700	87.0000	84.3800	84.6500	-2.712%	313,409	-9.722%
2025-10-30	88.2000	88.9650	86.5700	87.0100	-1.058%	214,811	-12.171%
2025-10-29	89.8200	90.1099	87.7150	87.9400	-2.818%	276,079	-13.100%
2025-10-28	91.0200	91.2850	89.9300	90.4900	-0.648%	186,523	-15.549%
2025-10-27	91.0300	91.3400	90.1800	91.0800	+0.055%	116,973	-16.096%
2025-10-24	92.6000	93.2470	90.8401	91.0300	-1.280%	100,497	-16.050%
2025-10-23	94.0900	94.0900	91.6500	92.2100	-1.988%	146,583	-17.124%
2025-10-22	93.0000	94.6800	92.0000	94.0800	+1.412%	181,773	-18.771%
2025-10-21	93.4600	93.9900	92.5300	92.7700	-0.429%	188,572	-17.624%
2025-10-20	92.9600	93.7300	92.4400	93.1700	+0.237%	141,800	-17.978%
2025-10-17	92.8500	95.3200	92.3700	92.9500	+0.650%	158,642	-17.784%
2025-10-16	93.2000	94.3200	91.3000	92.3500	-1.188%	218,363	-17.250%
2025-10-15	94.5600	95.3100	92.6650	93.4600	-1.299%	141,893	-18.232%
2025-10-14	91.9900	94.7490	91.7300	94.6900	+2.890%	244,870	-19.295%
2025-10-13	94.3000	96.0300	91.7750	92.0300	-2.189%	265,004	-16.962%
2025-10-10	94.4900	96.0000	92.9300	94.0900	+0.320%	213,801	-18.780%
2025-10-09	95.5100	95.5100	93.7650	93.7900	-1.646%	215,171	-18.520%
2025-10-08	95.3600	95.8900	94.3100	95.3600	+0.506%	169,835	-19.862%
2025-10-07	96.4000	96.8050	94.8100	94.8800	-1.382%	212,594	-19.456%
2025-10-06	96.8000	96.8000	95.2100	96.2100	-0.610%	212,457	-20.570%
2025-10-03	97.0600	98.1400	96.3500	96.8000	+0.021%	212,361	-21.054%
2025-10-02	97.9800	98.9800	96.6300	96.7800	-1.566%	152,041	-21.037%
2025-10-01	96.1900	99.1400	95.8700	98.3200	+2.321%	205,226	-22.274%
2025-09-30	96.1600	96.8768	95.2900	96.0900	+0.240%	319,667	-20.470%
2025-09-29	95.7500	96.1600	94.1278	95.8600	+0.261%	224,846	-20.280%
2025-09-26	95.3600	96.8944	94.9600	95.6100	+0.357%	190,765	-20.071%
2025-09-25	98.3600	99.0750	95.2700	95.2700	-3.013%	184,753	-19.786%
2025-09-24	97.6200	98.5000	96.6300	98.2300	+0.491%	263,410	-22.203%
2025-09-23	98.5000	99.3790	97.6200	97.7500	-0.892%	178,158	-21.821%
2025-09-22	99.8600	100.4400	97.9300	98.6300	-1.370%	168,408	-22.519%
2025-09-19	102.8200	102.8200	99.8600	100.0000	-2.487%	364,655	-23.580%
2025-09-18	101.9000	102.8210	101.4250	102.5500	+0.836%	127,448	-25.480%
2025-09-17	103.6500	104.1200	101.5600	101.7000	-1.768%	158,482	-24.857%
2025-09-16	102.1200	103.7200	101.5000	103.5300	+0.838%	135,797	-26.186%
2025-09-15	104.6500	104.6500	102.4600	102.6700	-1.108%	302,130	-25.567%
2025-09-12	107.6200	107.6200	103.7600	103.8200	-3.450%	92,905	-26.392%
2025-09-11	107.0600	108.5550	105.2500	107.5300	+0.608%	137,578	-28.931%
2025-09-10	106.1100	107.2950	104.4850	106.8800	+0.169%	175,439	-28.499%
2025-09-09	107.7300	107.9600	106.5000	106.7000	-1.514%	126,471	-28.379%
2025-09-08	108.9400	108.9400	106.8900	108.3400	-0.606%	123,060	-29.463%
2025-09-05	108.3000	110.7800	108.3000	109.0000	+0.646%	103,961	-29.890%
2025-09-04	108.8300	109.5950	107.8800	108.3000	-0.505%	96,746	-29.437%
2025-09-03	108.5000	110.1000	108.0000	108.8500	-0.430%	118,978	-29.793%
2025-09-02	111.4300	111.4300	107.7600	109.3200	-2.017%	129,314	-30.095%
2025-08-29	111.4100	112.7750	111.4100	111.5700	-0.081%	91,814	-31.505%
2025-08-28	113.6100	113.9300	111.0250	111.6600	-1.820%	90,449	-31.560%
2025-08-27	112.6900	114.0600	112.2300	113.7300	+0.203%	124,431	-32.806%
2025-08-26	115.3000	115.7250	111.8300	113.5000	-1.766%	182,388	-32.670%
2025-08-25	115.5000	116.3200	113.9300	115.5400	-0.366%	125,762	-33.858%
2025-08-22	113.3800	116.1300	113.3000	115.9650	+3.153%	111,246	-34.101%
2025-08-21	111.8400	112.8300	111.0000	112.4200	+0.080%	98,862	-32.023%
2025-08-20	114.9200	115.5650	112.1900	112.3300	-1.706%	102,126	-31.968%
2025-08-19	112.9400	114.8350	112.9400	114.2800	+1.384%	126,383	-33.129%
2025-08-18	111.5900	112.8500	111.5800	112.7200	+1.285%	108,130	-32.204%
2025-08-15	113.3100	113.6150	111.2900	111.2900	-1.339%	121,085	-31.333%
2025-08-14	113.8900	113.9500	111.9850	112.8000	-1.355%	117,823	-32.252%
2025-08-13	112.8800	115.1750	111.9400	114.3500	+1.374%	142,944	-33.170%
2025-08-12	109.5500	113.2100	109.2100	112.8000	+3.772%	168,588	-32.252%
2025-08-11	109.8100	109.8100	106.4000	108.7000	-0.667%	175,617	-29.696%
2025-08-08	107.8000	109.4600	106.5400	109.4300	+1.409%	259,407	-30.165%
2025-08-07	110.3300	112.5850	106.4300	107.9100	-3.081%	274,300	-29.182%
2025-08-06	117.1200	119.1450	110.7600	111.3400	-5.138%	326,449	-31.363%
2025-08-05	126.7300	129.2400	116.8500	117.3700	+1.875%	385,397	-34.890%
2025-08-04	114.6700	115.7500	113.3700	115.2100	+0.982%	201,664	-33.669%
2025-08-01	113.2200	114.3550	111.4000	114.0900	+1.063%	174,567	-33.018%
2025-07-31	114.7300	114.9500	112.2000	112.8900	-2.488%	158,687	-32.306%
2025-07-30	117.4100	118.2350	114.7250	115.7700	-0.797%	156,755	-33.990%
2025-07-29	115.2900	117.2100	114.7200	116.7000	+1.443%	182,054	-34.516%
2025-07-28	117.6700	118.4050	114.8150	115.0400	-2.144%	119,857	-33.571%
2025-07-25	117.1200	117.7600	116.0100	117.5600	+0.376%	91,332	-34.995%
2025-07-24	118.1200	118.1550	116.2000	117.1200	-1.538%	107,195	-34.751%
2025-07-23	117.7500	120.2000	117.7500	118.9500	+1.019%	134,355	-35.755%
2025-07-22	115.0600	118.4850	115.0600	117.7500	+2.374%	150,860	-35.100%
2025-07-21	115.9100	117.1000	114.9000	115.0200	-0.329%	143,134	-33.559%
2025-07-18	119.4300	119.4300	115.3150	115.4000	-3.009%	141,256	-33.778%
2025-07-17	116.4900	119.5400	116.4900	118.9800	+2.587%	128,806	-35.771%
2025-07-16	114.1900	116.5500	113.6600	115.9800	+2.185%	125,664	-34.109%
2025-07-15	116.8100	117.3550	113.5000	113.5000	-2.366%	135,617	-32.670%
2025-07-14	116.4000	117.2300	115.2800	116.2500	-0.309%	105,138	-34.262%
2025-07-11	116.3400	117.5700	115.3400	116.6100	-0.656%	140,478	-34.465%
2025-07-10	116.5400	119.2400	116.1500	117.3800	+0.471%	194,042	-34.895%
2025-07-09	117.0300	117.6900	115.1300	116.8300	-0.384%	106,285	-34.589%
2025-07-08	116.1000	117.9400	115.1025	117.2800	+0.782%	131,911	-34.840%
2025-07-07	117.3400	117.8900	116.0300	116.3700	-1.582%	134,516	-34.330%
2025-07-03	120.0300	120.4400	117.6550	118.2400	-1.005%	65,184	-35.369%
2025-07-02	118.5100	119.8600	118.1100	119.4400	+0.751%	128,738	-36.018%
2025-07-01	113.3800	120.3400	113.3800	118.5500	+4.532%	193,084	-35.538%
2025-06-30	112.4100	113.6100	111.3700	113.4100	+1.549%	192,247	-32.616%
2025-06-27	115.5300	116.4500	111.2950	111.6800	-3.475%	363,973	-31.572%
2025-06-26	113.5600	116.3200	112.5900	115.7000	+2.562%	149,217	-33.950%
2025-06-25	114.9600	114.9600	111.8400	112.8100	-2.380%	304,447	-32.258%
2025-06-24	114.5000	116.0600	113.0571	115.5600	+0.269%	187,813	-33.870%
2025-06-23	112.3200	115.8800	111.9800	115.2500	+2.792%	231,996	-33.692%
2025-06-20	112.7400	112.8600	111.7200	112.1200	+0.322%	250,323	-31.841%
2025-06-18	111.9800	112.7350	109.7050	111.7600	-0.098%	351,436	-31.621%
2025-06-17	113.2000	114.0100	111.6200	111.8700	-1.851%	177,177	-31.689%
2025-06-16	115.4800	115.7800	113.4500	113.9800	-0.930%	148,703	-32.953%
2025-06-13	115.6100	117.3346	114.8150	115.0500	-0.904%	142,367	-33.577%
2025-06-12	115.5100	116.1000	114.2500	116.1000	+0.729%	207,478	-34.177%
2025-06-11	117.4800	117.4800	114.4900	115.2600	-1.504%	113,351	-33.698%
2025-06-10	119.2200	121.6300	116.8750	117.0200	-1.482%	142,417	-34.695%
2025-06-09	116.5600	118.8800	115.7000	118.7800	+2.397%	143,542	-35.663%
2025-06-06	114.7100	116.0100	113.8250	116.0000	+2.050%	115,334	-34.121%
2025-06-05	114.3500	114.3500	112.1100	113.6700	-0.595%	127,547	-32.770%
2025-06-04	115.2900	115.8400	113.9200	114.3500	-0.695%	116,968	-33.170%
2025-06-03	114.1200	115.2100	113.7500	115.1500	+0.524%	99,683	-33.634%
2025-06-02	114.6400	115.7400	113.6009	114.5500	-0.538%	113,280	-33.287%
2025-05-30	115.4800	115.9600	114.8400	115.1700	+0.139%	101,447	-33.646%
2025-05-29	112.4300	115.3300	112.1000	115.0100	+2.050%	216,172	-33.554%
2025-05-28	113.8300	114.9100	112.3700	112.7000	-0.714%	130,272	-32.192%
2025-05-27	112.5000	114.6900	112.5000	113.5100	+1.839%	225,465	-32.676%
2025-05-23	112.6000	115.1400	111.1100	111.4600	-1.012%	104,165	-31.437%
2025-05-22	113.5800	114.8750	112.5200	112.6000	-0.863%	125,694	-32.131%
2025-05-21	116.3600	117.8100	113.3800	113.5800	-2.623%	146,489	-32.717%
2025-05-20	115.3700	117.1400	114.8700	116.6400	+0.786%	130,212	-34.482%
2025-05-19	116.1000	116.7700	115.4650	115.7300	-0.661%	105,339	-33.967%
2025-05-16	115.9000	117.1900	114.4400	116.5000	+0.310%	152,433	-34.403%
2025-05-15	114.9100	116.8900	114.7633	116.1400	+1.388%	129,236	-34.200%
2025-05-14	115.9600	115.9600	113.4200	114.5500	-1.716%	128,319	-33.287%
2025-05-13	119.3900	119.6500	116.1400	116.5500	-2.313%	162,079	-34.432%
2025-05-12	116.7700	119.4200	115.5100	119.3100	+2.650%	207,660	-35.948%
2025-05-09	115.0700	118.6000	114.9050	116.2300	+0.423%	154,561	-34.251%
2025-05-08	114.7200	116.4500	113.2650	115.7400	+1.767%	148,670	-33.973%
2025-05-07	117.7250	117.8000	112.3950	113.7300	-2.041%	191,053	-32.806%
2025-05-06	116.0100	126.6700	115.5400	116.1000	-11.939%	275,100	-34.177%
2025-05-05	129.3600	132.1400	127.4900	131.8400	+1.980%	176,596	-42.036%
2025-05-02	127.4900	129.4500	125.9600	129.2800	+2.069%	129,988	-40.888%
2025-05-01	128.9100	128.9850	125.7800	126.6600	-2.261%	150,965	-39.665%
2025-04-30	128.1000	131.1100	128.0400	129.5900	-1.008%	258,994	-41.029%
2025-04-29	127.4300	131.1150	126.4350	130.9100	+2.933%	136,975	-41.624%
2025-04-28	129.0900	129.0900	126.4100	127.1800	-1.043%	99,213	-39.912%
2025-04-25	129.1900	129.1900	124.4050	128.5200	-0.887%	119,785	-40.538%
2025-04-24	135.0900	135.1000	127.8101	129.6700	-4.661%	162,280	-41.066%
2025-04-23	141.6000	142.6900	134.4750	136.0100	-0.352%	202,620	-43.813%
2025-04-22	137.9200	138.4800	135.0600	136.4900	-0.321%	163,773	-44.011%
2025-04-21	135.6500	137.6700	133.6900	136.9300	+0.929%	122,911	-44.190%
2025-04-17	132.8100	135.9900	132.2200	135.6700	+2.153%	105,751	-43.672%
2025-04-16	133.3800	134.4850	131.9700	132.8100	-0.098%	93,740	-42.459%
2025-04-15	136.8100	138.9000	132.3800	132.9400	-2.815%	109,463	-42.515%
2025-04-14	134.5000	136.8650	134.4800	136.7900	+1.703%	101,864	-44.133%
2025-04-11	133.5000	135.3400	131.9200	134.5000	+1.586%	95,561	-43.182%
2025-04-10	131.8400	134.0700	129.3200	132.4000	-0.675%	141,029	-42.281%

document.getElementById("XVGCMr").onerror = function(){this.style.display='none';}; .dark-mode .KQRFFC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KQRFFC{ color: #333333; background-color: white; border: 2px solid #333333; }JJSFJ&J Snack Foods Corpstock NASDAQ

JJSF
J&J Snack Foods Corp
stock NASDAQ