Dark

JJSF
J&J Snack Foods Corp
stock NASDAQ

At Close

May 15, 2026 3:59:46 PM EDT

71.39USD+0.947%(+0.67)254,103

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 13, 2026 8:02:30 AM EDT

69.90USD-1.160%(-0.82)0

After-hours

May 15, 2026 4:00:30 PM EDT

71.40USD+0.014%(+0.01)46,524

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-15	71.5300	71.7950	70.2100	71.4000	+0.962%	254,103	0.000%
2026-05-14	71.5700	71.5700	69.6900	70.7200	-1.188%	261,898	+0.962%
2026-05-13	69.9000	72.5700	69.9000	71.5700	+2.389%	395,311	-0.238%
2026-05-12	71.0000	72.3000	68.8700	69.9000	-0.668%	317,661	+2.146%
2026-05-11	75.8700	76.2150	70.2600	70.3700	-7.615%	360,351	+1.464%
2026-05-08	75.5400	77.7200	73.5300	76.1700	+0.608%	274,279	-6.262%
2026-05-07	78.3500	79.4300	75.5000	75.7100	-3.750%	398,968	-5.693%
2026-05-06	81.3900	81.3900	75.0000	78.6600	-7.010%	453,409	-9.230%
2026-05-05	84.2200	85.3050	82.1964	84.5900	+0.273%	201,053	-15.593%
2026-05-04	86.3800	86.4200	83.1800	84.3600	-3.068%	222,824	-15.363%
2026-05-01	88.6900	88.8900	85.4350	87.0300	-1.394%	273,614	-17.959%
2026-04-30	86.2700	88.4300	85.7350	88.2600	+1.378%	285,280	-19.103%
2026-04-29	86.2400	87.4899	85.7400	87.0600	+0.196%	220,643	-17.988%
2026-04-28	87.1500	88.1300	86.5100	86.8900	+0.976%	196,173	-17.827%
2026-04-27	83.9300	86.6800	83.9300	86.0500	+2.246%	318,142	-17.025%
2026-04-24	81.2700	85.1450	81.2402	84.1600	+2.973%	297,229	-15.162%
2026-04-23	81.7700	83.0000	81.0900	81.7300	+0.221%	323,413	-12.639%
2026-04-22	81.3000	82.4000	80.6900	81.5500	+0.147%	226,690	-12.446%
2026-04-21	81.2400	82.7950	81.0500	81.4300	-0.221%	202,415	-12.317%
2026-04-20	80.6000	81.8900	79.7300	81.6100	+1.341%	265,388	-12.511%
2026-04-17	79.6300	81.3500	79.5000	80.5300	+1.168%	204,609	-11.337%
2026-04-16	79.4700	80.5200	79.1200	79.6000	+0.164%	162,650	-10.302%
2026-04-15	81.6000	81.6950	79.2700	79.4700	-2.729%	223,143	-10.155%
2026-04-14	81.7400	82.3450	80.9700	81.7000	-0.620%	211,778	-12.607%
2026-04-13	82.5200	82.8150	81.3650	82.2100	-0.339%	254,433	-13.149%
2026-04-10	81.2300	82.6100	80.1800	82.4900	+0.868%	144,478	-13.444%
2026-04-09	79.6500	82.5350	79.2500	81.7800	+1.932%	227,903	-12.693%
2026-04-08	81.8700	82.3100	80.0100	80.2300	-1.787%	284,720	-11.006%
2026-04-07	80.2700	83.0250	79.3000	81.6900	+1.769%	300,548	-12.596%
2026-04-06	79.1900	80.2800	78.3000	80.2700	+1.325%	334,126	-11.050%
2026-04-02	78.7500	81.0000	77.7500	79.2200	+0.507%	657,086	-9.871%
2026-04-01	78.9600	79.3000	77.3600	78.8200	-0.568%	185,676	-9.414%
2026-03-31	81.0100	81.4100	78.3700	79.2700	-1.772%	284,874	-9.928%
2026-03-30	79.9700	80.9500	78.8700	80.7000	+1.077%	259,876	-11.524%
2026-03-27	78.5800	80.4850	77.9500	79.8400	+0.821%	183,579	-10.571%
2026-03-26	77.5500	79.6799	76.8200	79.1900	+2.036%	153,310	-9.837%
2026-03-25	76.9600	77.6400	75.6600	77.6100	+1.252%	228,108	-8.002%
2026-03-24	76.0700	77.9850	75.8850	76.6500	+0.288%	198,520	-6.849%
2026-03-23	75.6200	76.8000	73.7500	76.4300	+2.536%	314,294	-6.581%
2026-03-20	74.6900	76.8400	73.7600	74.5400	-0.174%	614,422	-4.213%
2026-03-19	75.3600	75.9900	74.0400	74.6700	-1.060%	256,499	-4.379%
2026-03-18	77.0600	77.7850	75.4100	75.4700	-2.745%	316,629	-5.393%
2026-03-17	81.6000	81.7100	76.9000	77.6000	-5.962%	450,741	-7.990%
2026-03-16	82.7100	83.5200	82.2600	82.5200	+0.292%	288,380	-13.476%
2026-03-13	82.1100	82.6200	81.2450	82.2800	+1.181%	215,288	-13.223%
2026-03-12	82.3400	83.7300	81.1400	81.3200	-1.918%	187,374	-12.199%
2026-03-11	83.5900	84.8950	81.6100	82.9100	-1.661%	246,829	-13.883%
2026-03-10	83.7000	84.6200	82.0100	84.3100	+0.573%	224,120	-15.313%
2026-03-09	85.3200	85.7000	83.6600	83.8300	-2.828%	243,533	-14.828%
2026-03-06	85.0100	86.4450	84.2100	86.2700	+0.747%	272,731	-17.237%
2026-03-05	85.5800	87.1600	85.3100	85.6300	-0.581%	222,422	-16.618%
2026-03-04	86.5800	86.7900	84.6200	86.1300	-0.289%	236,349	-17.102%
2026-03-03	86.1300	86.9250	85.1400	86.3800	-0.507%	205,301	-17.342%
2026-03-02	86.5000	88.0975	83.2101	86.8200	-0.276%	150,705	-17.761%
2026-02-27	85.1800	87.7450	85.1600	87.0600	+2.291%	185,734	-17.988%
2026-02-26	86.2400	86.3250	83.7600	85.1100	-0.781%	299,782	-16.109%
2026-02-25	86.7100	87.4100	83.8800	85.7800	-1.300%	271,249	-16.764%
2026-02-24	85.3800	87.3500	85.1100	86.9100	+2.283%	211,141	-17.846%
2026-02-23	84.6200	85.2100	82.6300	84.9700	+0.378%	217,847	-15.970%
2026-02-20	85.3700	85.9550	83.7900	84.6500	-0.494%	295,063	-15.653%
2026-02-19	84.9700	87.1500	84.0800	85.0700	+0.236%	355,873	-16.069%
2026-02-18	84.6700	85.5850	84.2050	84.8700	-0.387%	180,279	-15.871%
2026-02-17	86.3000	87.3600	84.1500	85.2000	-1.275%	182,315	-16.197%
2026-02-13	85.7200	86.6300	83.4350	86.3000	+1.362%	212,730	-17.265%
2026-02-12	82.3100	86.1100	80.7300	85.1400	+3.438%	270,365	-16.138%
2026-02-11	82.5800	82.7500	80.0300	82.3100	-0.375%	285,455	-13.255%
2026-02-10	81.8100	83.4700	81.6450	82.6200	+1.412%	270,791	-13.580%
2026-02-09	82.7300	83.2600	80.2700	81.4700	-1.296%	283,103	-12.360%
2026-02-06	84.3900	86.2900	82.0700	82.5400	-2.377%	553,248	-13.496%
2026-02-05	85.4300	85.8750	83.2700	84.5500	+0.416%	533,829	-15.553%
2026-02-04	81.5400	87.7200	80.6500	84.2000	+4.596%	699,252	-15.202%
2026-02-03	94.0000	95.3250	80.0000	80.5000	-15.441%	667,915	-11.304%
2026-02-02	95.4200	95.6900	94.0350	95.2000	+0.211%	362,417	-25.000%
2026-01-30	93.9700	97.2800	93.1100	95.0000	+1.204%	433,208	-24.842%
2026-01-29	93.8000	94.9750	93.3700	93.8700	+0.256%	206,029	-23.937%
2026-01-28	94.1800	94.8500	93.1000	93.6300	-0.616%	237,238	-23.742%
2026-01-27	92.8800	94.3800	92.5200	94.2100	+0.878%	148,335	-24.212%
2026-01-26	92.8400	93.6900	91.8800	93.3900	+0.204%	196,530	-23.546%
2026-01-23	92.8000	94.0900	92.3200	93.2000	+0.118%	161,708	-23.391%
2026-01-22	95.5400	96.2500	92.7000	93.0900	-2.829%	204,084	-23.300%
2026-01-21	97.6200	97.6300	94.7800	95.8000	-2.682%	179,647	-25.470%
2026-01-20	96.4300	98.6300	96.2700	98.4400	+1.380%	200,828	-27.469%
2026-01-16	97.8600	97.8600	95.1600	97.1000	-1.291%	223,849	-26.468%
2026-01-15	97.4900	98.4250	95.7211	98.3700	+1.017%	235,385	-27.417%
2026-01-14	95.4300	97.9600	94.9250	97.3800	+1.766%	198,817	-26.679%
2026-01-13	94.7200	96.0450	94.5400	95.6900	+0.864%	178,086	-25.384%
2026-01-12	94.8500	96.1800	92.9400	94.8700	+0.021%	221,099	-24.739%
2026-01-09	93.7800	95.0200	93.2350	94.8500	+1.217%	229,960	-24.723%
2026-01-08	89.7000	94.3750	89.7000	93.7100	+3.799%	237,532	-23.807%
2026-01-07	90.5300	91.3200	89.4050	90.2800	-0.199%	150,947	-20.913%
2026-01-06	89.6900	90.5400	88.3000	90.4600	+0.645%	237,380	-21.070%
2026-01-05	90.2900	91.5499	89.8500	89.8800	-0.707%	216,699	-20.561%
2026-01-02	90.0700	91.4300	89.3200	90.5200	+0.166%	196,667	-21.122%
2025-12-31	89.3800	90.7600	89.1800	90.3700	+0.646%	172,971	-20.991%
2025-12-30	90.6400	91.3700	89.7600	89.7900	-0.938%	132,686	-20.481%
2025-12-29	90.2400	90.7700	89.5800	90.6400	+0.868%	171,647	-21.227%
2025-12-26	90.2300	90.6400	89.0200	89.8600	-0.893%	138,369	-20.543%
2025-12-24	90.0400	90.8100	89.3400	90.6700	+1.307%	117,805	-21.253%
2025-12-23	91.6100	93.1250	89.3000	89.5000	-2.717%	204,978	-20.223%
2025-12-22	92.4850	94.3000	91.3401	92.0000	-0.476%	213,531	-22.391%
2025-12-19	93.8500	94.1100	91.9000	92.4400	-2.035%	469,288	-22.761%
2025-12-18	94.6300	95.5900	93.8000	94.3600	-0.264%	175,666	-24.332%
2025-12-17	94.5000	95.7300	93.8650	94.6100	+0.382%	186,788	-24.532%
2025-12-16	94.2300	95.0800	93.8700	94.2500	-0.748%	255,849	-24.244%
2025-12-15	94.4400	95.0400	93.3400	94.9600	+1.280%	203,655	-24.810%
2025-12-12	94.1200	94.5850	93.0250	93.7600	-0.213%	213,761	-23.848%
2025-12-11	93.4500	94.5800	92.6300	93.9600	+1.261%	237,990	-24.010%
2025-12-10	90.5700	93.3899	89.9350	92.7900	+3.077%	444,150	-23.052%
2025-12-09	91.1000	91.6500	90.0000	90.0200	-0.837%	236,997	-20.684%
2025-12-08	90.9100	91.5800	90.4800	90.7800	-0.209%	243,510	-21.348%
2025-12-05	90.7800	91.6300	90.2436	90.9700	-0.252%	204,786	-21.513%
2025-12-04	91.8600	93.0200	90.4000	91.2000	-1.363%	195,476	-21.711%
2025-12-03	91.6700	93.4300	91.0900	92.4600	+0.895%	212,989	-22.777%
2025-12-02	93.5400	94.0200	90.8000	91.6400	-2.542%	266,218	-22.086%
2025-12-01	92.1500	94.0500	91.6800	94.0300	+1.819%	278,236	-24.067%
2025-11-28	92.2700	93.7800	92.0150	92.3500	-0.097%	160,913	-22.685%
2025-11-26	90.5800	93.0950	89.6550	92.4400	+1.460%	761,462	-22.761%
2025-11-25	88.4600	91.4300	88.4600	91.1100	+2.787%	436,722	-21.633%
2025-11-24	90.7000	90.7000	88.3400	88.6400	-2.390%	359,862	-19.449%
2025-11-21	91.7600	92.4790	90.4250	90.8100	-0.417%	322,013	-21.374%
2025-11-20	89.3700	91.5200	89.3700	91.1900	+1.503%	316,170	-21.702%
2025-11-19	88.7500	90.7200	88.0850	89.8400	+0.335%	439,877	-20.525%
2025-11-18	84.2200	89.8100	84.2026	89.5400	+6.557%	425,296	-20.259%
2025-11-17	86.2900	87.4400	81.0000	84.0300	+1.131%	505,267	-15.030%
2025-11-14	82.2800	83.9543	81.8300	83.0900	+0.630%	274,506	-14.069%
2025-11-13	82.2300	83.2900	82.0100	82.5700	+0.536%	204,226	-13.528%
2025-11-12	82.3400	83.6399	81.5600	82.1300	-0.328%	225,910	-13.065%
2025-11-11	82.3000	83.2100	81.4817	82.4000	+0.635%	184,793	-13.350%
2025-11-10	82.2800	84.6350	80.6658	81.8800	+0.049%	357,568	-12.799%
2025-11-07	84.0500	84.9000	81.5200	81.8400	-2.187%	301,703	-12.757%
2025-11-06	85.2900	86.4100	83.1100	83.6700	-1.842%	191,524	-14.665%
2025-11-05	85.2200	86.5600	84.5600	85.2400	+0.924%	293,891	-16.237%
2025-11-04	85.3400	86.4900	84.3700	84.4600	-0.647%	212,503	-15.463%
2025-11-03	84.1900	85.8300	82.7500	85.0100	+0.425%	266,827	-16.010%
2025-10-31	86.3700	87.0000	84.3800	84.6500	-2.712%	313,409	-15.653%
2025-10-30	88.2000	88.9650	86.5700	87.0100	-1.058%	214,811	-17.940%
2025-10-29	89.8200	90.1099	87.7150	87.9400	-2.818%	276,079	-18.808%
2025-10-28	91.0200	91.2850	89.9300	90.4900	-0.648%	186,523	-21.096%
2025-10-27	91.0300	91.3400	90.1800	91.0800	+0.055%	116,973	-21.607%
2025-10-24	92.6000	93.2470	90.8401	91.0300	-1.280%	100,497	-21.564%
2025-10-23	94.0900	94.0900	91.6500	92.2100	-1.988%	146,583	-22.568%
2025-10-22	93.0000	94.6800	92.0000	94.0800	+1.412%	181,773	-24.107%
2025-10-21	93.4600	93.9900	92.5300	92.7700	-0.429%	188,572	-23.035%
2025-10-20	92.9600	93.7300	92.4400	93.1700	+0.237%	141,800	-23.366%
2025-10-17	92.8500	95.3200	92.3700	92.9500	+0.650%	158,642	-23.185%
2025-10-16	93.2000	94.3200	91.3000	92.3500	-1.188%	218,363	-22.685%
2025-10-15	94.5600	95.3100	92.6650	93.4600	-1.299%	141,893	-23.604%
2025-10-14	91.9900	94.7490	91.7300	94.6900	+2.890%	244,870	-24.596%
2025-10-13	94.3000	96.0300	91.7750	92.0300	-2.189%	265,004	-22.417%
2025-10-10	94.4900	96.0000	92.9300	94.0900	+0.320%	213,801	-24.115%
2025-10-09	95.5100	95.5100	93.7650	93.7900	-1.646%	215,171	-23.872%
2025-10-08	95.3600	95.8900	94.3100	95.3600	+0.506%	169,835	-25.126%
2025-10-07	96.4000	96.8050	94.8100	94.8800	-1.382%	212,594	-24.747%
2025-10-06	96.8000	96.8000	95.2100	96.2100	-0.610%	212,457	-25.787%
2025-10-03	97.0600	98.1400	96.3500	96.8000	+0.021%	212,361	-26.240%
2025-10-02	97.9800	98.9800	96.6300	96.7800	-1.566%	152,041	-26.224%
2025-10-01	96.1900	99.1400	95.8700	98.3200	+2.321%	205,226	-27.380%
2025-09-30	96.1600	96.8768	95.2900	96.0900	+0.240%	319,667	-25.695%
2025-09-29	95.7500	96.1600	94.1278	95.8600	+0.261%	224,846	-25.516%
2025-09-26	95.3600	96.8944	94.9600	95.6100	+0.357%	190,765	-25.322%
2025-09-25	98.3600	99.0750	95.2700	95.2700	-3.013%	184,753	-25.055%
2025-09-24	97.6200	98.5000	96.6300	98.2300	+0.491%	263,410	-27.313%
2025-09-23	98.5000	99.3790	97.6200	97.7500	-0.892%	178,158	-26.957%
2025-09-22	99.8600	100.4400	97.9300	98.6300	-1.370%	168,408	-27.608%
2025-09-19	102.8200	102.8200	99.8600	100.0000	-2.487%	364,655	-28.600%
2025-09-18	101.9000	102.8210	101.4250	102.5500	+0.836%	127,448	-30.375%
2025-09-17	103.6500	104.1200	101.5600	101.7000	-1.768%	158,482	-29.794%
2025-09-16	102.1200	103.7200	101.5000	103.5300	+0.838%	135,797	-31.034%
2025-09-15	104.6500	104.6500	102.4600	102.6700	-1.108%	302,130	-30.457%
2025-09-12	107.6200	107.6200	103.7600	103.8200	-3.450%	92,905	-31.227%
2025-09-11	107.0600	108.5550	105.2500	107.5300	+0.608%	137,578	-33.600%
2025-09-10	106.1100	107.2950	104.4850	106.8800	+0.169%	175,439	-33.196%
2025-09-09	107.7300	107.9600	106.5000	106.7000	-1.514%	126,471	-33.083%
2025-09-08	108.9400	108.9400	106.8900	108.3400	-0.606%	123,060	-34.096%
2025-09-05	108.3000	110.7800	108.3000	109.0000	+0.646%	103,961	-34.495%
2025-09-04	108.8300	109.5950	107.8800	108.3000	-0.505%	96,746	-34.072%
2025-09-03	108.5000	110.1000	108.0000	108.8500	-0.430%	118,978	-34.405%
2025-09-02	111.4300	111.4300	107.7600	109.3200	-2.017%	129,314	-34.687%
2025-08-29	111.4100	112.7750	111.4100	111.5700	-0.081%	91,814	-36.004%
2025-08-28	113.6100	113.9300	111.0250	111.6600	-1.820%	90,449	-36.056%
2025-08-27	112.6900	114.0600	112.2300	113.7300	+0.203%	124,431	-37.220%
2025-08-26	115.3000	115.7250	111.8300	113.5000	-1.766%	182,388	-37.093%
2025-08-25	115.5000	116.3200	113.9300	115.5400	-0.366%	125,762	-38.203%
2025-08-22	113.3800	116.1300	113.3000	115.9650	+3.153%	111,246	-38.430%
2025-08-21	111.8400	112.8300	111.0000	112.4200	+0.080%	98,862	-36.488%
2025-08-20	114.9200	115.5650	112.1900	112.3300	-1.706%	102,126	-36.437%
2025-08-19	112.9400	114.8350	112.9400	114.2800	+1.384%	126,383	-37.522%
2025-08-18	111.5900	112.8500	111.5800	112.7200	+1.285%	108,130	-36.657%
2025-08-15	113.3100	113.6150	111.2900	111.2900	-1.339%	121,085	-35.843%
2025-08-14	113.8900	113.9500	111.9850	112.8000	-1.355%	117,823	-36.702%
2025-08-13	112.8800	115.1750	111.9400	114.3500	+1.374%	142,944	-37.560%
2025-08-12	109.5500	113.2100	109.2100	112.8000	+3.772%	168,588	-36.702%
2025-08-11	109.8100	109.8100	106.4000	108.7000	-0.667%	175,617	-34.315%
2025-08-08	107.8000	109.4600	106.5400	109.4300	+1.409%	259,407	-34.753%
2025-08-07	110.3300	112.5850	106.4300	107.9100	-3.081%	274,300	-33.834%
2025-08-06	117.1200	119.1450	110.7600	111.3400	-5.138%	326,449	-35.872%
2025-08-05	126.7300	129.2400	116.8500	117.3700	+1.875%	385,397	-39.167%
2025-08-04	114.6700	115.7500	113.3700	115.2100	+0.982%	201,664	-38.026%
2025-08-01	113.2200	114.3550	111.4000	114.0900	+1.063%	174,567	-37.418%
2025-07-31	114.7300	114.9500	112.2000	112.8900	-2.488%	158,687	-36.753%
2025-07-30	117.4100	118.2350	114.7250	115.7700	-0.797%	156,755	-38.326%
2025-07-29	115.2900	117.2100	114.7200	116.7000	+1.443%	182,054	-38.817%
2025-07-28	117.6700	118.4050	114.8150	115.0400	-2.144%	119,857	-37.935%
2025-07-25	117.1200	117.7600	116.0100	117.5600	+0.376%	91,332	-39.265%
2025-07-24	118.1200	118.1550	116.2000	117.1200	-1.538%	107,195	-39.037%
2025-07-23	117.7500	120.2000	117.7500	118.9500	+1.019%	134,355	-39.975%
2025-07-22	115.0600	118.4850	115.0600	117.7500	+2.374%	150,860	-39.363%
2025-07-21	115.9100	117.1000	114.9000	115.0200	-0.329%	143,134	-37.924%
2025-07-18	119.4300	119.4300	115.3150	115.4000	-3.009%	141,256	-38.128%
2025-07-17	116.4900	119.5400	116.4900	118.9800	+2.587%	128,806	-39.990%
2025-07-16	114.1900	116.5500	113.6600	115.9800	+2.185%	125,664	-38.438%
2025-07-15	116.8100	117.3550	113.5000	113.5000	-2.366%	135,617	-37.093%
2025-07-14	116.4000	117.2300	115.2800	116.2500	-0.309%	105,138	-38.581%
2025-07-11	116.3400	117.5700	115.3400	116.6100	-0.656%	140,478	-38.770%
2025-07-10	116.5400	119.2400	116.1500	117.3800	+0.471%	194,042	-39.172%
2025-07-09	117.0300	117.6900	115.1300	116.8300	-0.384%	106,285	-38.886%
2025-07-08	116.1000	117.9400	115.1025	117.2800	+0.782%	131,911	-39.120%
2025-07-07	117.3400	117.8900	116.0300	116.3700	-1.582%	134,516	-38.644%
2025-07-03	120.0300	120.4400	117.6550	118.2400	-1.005%	65,184	-39.614%
2025-07-02	118.5100	119.8600	118.1100	119.4400	+0.751%	128,738	-40.221%
2025-07-01	113.3800	120.3400	113.3800	118.5500	+4.532%	193,084	-39.772%
2025-06-30	112.4100	113.6100	111.3700	113.4100	+1.549%	192,247	-37.043%
2025-06-27	115.5300	116.4500	111.2950	111.6800	-3.475%	363,973	-36.067%
2025-06-26	113.5600	116.3200	112.5900	115.7000	+2.562%	149,217	-38.289%
2025-06-25	114.9600	114.9600	111.8400	112.8100	-2.380%	304,447	-36.708%
2025-06-24	114.5000	116.0600	113.0571	115.5600	+0.269%	187,813	-38.214%
2025-06-23	112.3200	115.8800	111.9800	115.2500	+2.792%	231,996	-38.048%
2025-06-20	112.7400	112.8600	111.7200	112.1200	+0.322%	250,323	-36.318%
2025-06-18	111.9800	112.7350	109.7050	111.7600	-0.098%	351,436	-36.113%
2025-06-17	113.2000	114.0100	111.6200	111.8700	-1.851%	177,177	-36.176%
2025-06-16	115.4800	115.7800	113.4500	113.9800	-0.930%	148,703	-37.357%
2025-06-13	115.6100	117.3346	114.8150	115.0500	-0.904%	142,367	-37.940%
2025-06-12	115.5100	116.1000	114.2500	116.1000	+0.729%	207,478	-38.501%
2025-06-11	117.4800	117.4800	114.4900	115.2600	-1.504%	113,351	-38.053%
2025-06-10	119.2200	121.6300	116.8750	117.0200	-1.482%	142,417	-38.985%
2025-06-09	116.5600	118.8800	115.7000	118.7800	+2.397%	143,542	-39.889%
2025-06-06	114.7100	116.0100	113.8250	116.0000	+2.050%	115,334	-38.448%
2025-06-05	114.3500	114.3500	112.1100	113.6700	-0.595%	127,547	-37.187%
2025-06-04	115.2900	115.8400	113.9200	114.3500	-0.695%	116,968	-37.560%
2025-06-03	114.1200	115.2100	113.7500	115.1500	+0.524%	99,683	-37.994%
2025-06-02	114.6400	115.7400	113.6009	114.5500	-0.538%	113,280	-37.669%
2025-05-30	115.4800	115.9600	114.8400	115.1700	+0.139%	101,447	-38.005%
2025-05-29	112.4300	115.3300	112.1000	115.0100	+2.050%	216,172	-37.918%
2025-05-28	113.8300	114.9100	112.3700	112.7000	-0.714%	130,272	-36.646%
2025-05-27	112.5000	114.6900	112.5000	113.5100	+1.839%	225,465	-37.098%
2025-05-23	112.6000	115.1400	111.1100	111.4600	-1.012%	104,165	-35.941%
2025-05-22	113.5800	114.8750	112.5200	112.6000	-0.863%	125,694	-36.590%
2025-05-21	116.3600	117.8100	113.3800	113.5800	-2.623%	146,489	-37.137%
2025-05-20	115.3700	117.1400	114.8700	116.6400	+0.786%	130,212	-38.786%
2025-05-19	116.1000	116.7700	115.4650	115.7300	-0.661%	105,339	-38.305%
2025-05-16	115.9000	117.1900	114.4400	116.5000	+0.310%	152,433	-38.712%
2025-05-15	114.9100	116.8900	114.7633	116.1400	+1.388%	129,236	-38.522%
2025-05-14	115.9600	115.9600	113.4200	114.5500	-1.716%	128,319	-37.669%
2025-05-13	119.3900	119.6500	116.1400	116.5500	-2.313%	162,079	-38.739%
2025-05-12	116.7700	119.4200	115.5100	119.3100	+2.650%	207,660	-40.156%
2025-05-09	115.0700	118.6000	114.9050	116.2300	+0.423%	154,561	-38.570%
2025-05-08	114.7200	116.4500	113.2650	115.7400	+1.767%	148,670	-38.310%
2025-05-07	117.7250	117.8000	112.3950	113.7300	-2.041%	191,053	-37.220%
2025-05-06	116.0100	126.6700	115.5400	116.1000	-11.939%	275,100	-38.501%
2025-05-05	129.3600	132.1400	127.4900	131.8400	+1.980%	176,596	-45.843%
2025-05-02	127.4900	129.4500	125.9600	129.2800	+2.069%	129,988	-44.771%
2025-05-01	128.9100	128.9850	125.7800	126.6600	-2.261%	150,965	-43.629%
2025-04-30	128.1000	131.1100	128.0400	129.5900	-1.008%	258,994	-44.903%
2025-04-29	127.4300	131.1150	126.4350	130.9100	+2.933%	136,975	-45.459%
2025-04-28	129.0900	129.0900	126.4100	127.1800	-1.043%	99,213	-43.859%
2025-04-25	129.1900	129.1900	124.4050	128.5200	-0.887%	119,785	-44.444%
2025-04-24	135.0900	135.1000	127.8101	129.6700	-4.661%	162,280	-44.937%
2025-04-23	141.6000	142.6900	134.4750	136.0100	-0.352%	202,620	-47.504%
2025-04-22	137.9200	138.4800	135.0600	136.4900	-0.321%	163,773	-47.688%
2025-04-21	135.6500	137.6700	133.6900	136.9300	+0.929%	122,911	-47.857%
2025-04-17	132.8100	135.9900	132.2200	135.6700	+2.153%	105,751	-47.372%
2025-04-16	133.3800	134.4850	131.9700	132.8100	-0.098%	93,740	-46.239%
2025-04-15	136.8100	138.9000	132.3800	132.9400	-2.815%	109,463	-46.292%
2025-04-14	134.5000	136.8650	134.4800	136.7900	+1.703%	101,864	-47.803%
2025-04-11	133.5000	135.3400	131.9200	134.5000	+1.586%	95,561	-46.914%
2025-04-10	131.8400	134.0700	129.3200	132.4000	-0.675%	141,029	-46.073%
2025-04-09	129.5400	135.3600	126.8700	133.3000	+3.014%	204,300	-46.437%
2025-04-08	134.0500	135.1800	128.4950	129.4000	-2.773%	124,365	-44.822%
2025-04-07	136.4500	136.4500	128.5150	133.0900	-0.753%	232,894	-46.352%
2025-04-04	133.2800	136.0450	132.9550	134.1000	+0.337%	242,177	-46.756%
2025-04-03	129.9000	136.4000	129.9000	133.6500	+2.132%	175,557	-46.577%
2025-04-02	132.2000	132.2000	128.7000	130.8600	-1.305%	141,876	-45.438%
2025-04-01	132.7900	133.5100	130.7900	132.5900	+0.660%	117,112	-46.150%
2025-03-31	129.9300	134.7399	129.8400	131.7200	+1.214%	180,939	-45.794%
2025-03-28	130.8700	131.9500	129.5066	130.1400	-0.413%	104,395	-45.136%
2025-03-27	128.2700	130.7150	127.9600	130.6800	+2.374%	124,782	-45.363%
2025-03-26	127.1400	128.8900	126.5400	127.6500	+0.559%	140,937	-44.066%
2025-03-25	127.3800	128.4400	126.1800	126.9400	-0.353%	131,027	-43.753%
2025-03-24	126.9100	128.8550	126.1900	127.3900	+0.537%	135,458	-43.952%
2025-03-21	128.1200	129.4350	126.4700	126.7100	-1.016%	274,955	-43.651%
2025-03-20	128.5000	129.6650	127.3500	128.0100	-0.389%	87,329	-44.223%
2025-03-19	129.9400	130.1150	126.9300	128.5100	-1.698%	127,687	-44.440%
2025-03-18	133.0100	133.0600	129.9500	130.7300	-2.060%	110,042	-45.384%
2025-03-17	133.4400	135.0300	132.4400	133.4800	-0.366%	141,820	-46.509%
2025-03-14	133.1600	135.9050	130.6600	133.9700	-0.424%	104,954	-46.704%
2025-03-13	134.9900	136.9300	132.9683	134.5400	+0.097%	88,461	-46.930%
2025-03-12	137.6100	137.9200	132.8650	134.4100	-2.396%	147,858	-46.879%
2025-03-11	139.9900	139.9900	136.7400	137.7100	-1.227%	212,100	-48.152%
2025-03-10	138.2800	144.3700	132.1550	139.4200	+0.752%	188,416	-48.788%
2025-03-07	136.6100	142.3900	133.1600	138.3800	+0.304%	194,257	-48.403%
2025-03-06	134.2000	138.4250	132.0700	137.9600	+2.512%	166,215	-48.246%
2025-03-05	133.9800	136.0800	132.0200	134.5800	+1.333%	122,122	-46.946%
2025-03-04	132.1500	135.5900	129.5600	132.8100	+0.272%	169,689	-46.239%
2025-03-03	131.0400	134.0200	129.1600	132.4500	+0.768%	127,219	-46.093%
2025-02-28	132.5400	134.5750	129.2700	131.4400	-0.341%	187,453	-45.679%
2025-02-27	134.1000	135.9050	129.8350	131.8900	-1.655%	185,640	-45.864%
2025-02-26	133.2500	135.3800	132.4000	134.1100	+0.269%	293,522	-46.760%
2025-02-25	132.4200	135.3900	131.9100	133.7500	+1.433%	193,727	-46.617%
2025-02-24	129.8600	132.6600	128.7400	131.8600	+1.988%	137,775	-45.852%
2025-02-21	124.7000	129.8200	123.7900	129.2900	+4.300%	139,851	-44.775%
2025-02-20	124.0200	125.8204	123.8880	123.9600	-0.713%	80,685	-42.401%
2025-02-19	123.1900	125.4700	123.0061	124.8500	+0.540%	74,229	-42.811%
2025-02-18	124.0000	125.1850	122.9644	124.1800	-0.537%	99,209	-42.503%
2025-02-14	130.5300	130.5300	124.1240	124.8500	-4.249%	113,381	-42.811%
2025-02-13	127.3000	130.3900	127.3000	130.3900	+2.726%	77,749	-45.241%
2025-02-12	125.6000	127.2300	124.6450	126.9300	-0.110%	99,391	-43.749%
2025-02-11	125.3900	127.1250	123.5000	127.0700	+1.583%	118,768	-43.810%
2025-02-10	121.9800	126.1200	121.2200	125.0900	+2.248%	157,540	-42.921%
2025-02-07	124.7800	125.4200	121.0000	122.3400	-1.235%	135,112	-41.638%
2025-02-06	123.0500	125.0500	122.4500	123.8700	+1.408%	123,708	-42.359%
2025-02-05	124.4600	124.9900	121.4950	122.1500	-1.532%	217,558	-41.547%
2025-02-04	126.6400	127.8500	116.6001	124.0500	-6.518%	509,147	-42.443%
2025-02-03	135.6500	136.4500	132.1300	132.7000	-3.301%	198,055	-46.194%
2025-01-31	137.9600	138.6100	135.3400	137.2300	-0.745%	413,123	-47.971%
2025-01-30	139.2600	145.4200	137.1600	138.2600	+0.276%	162,498	-48.358%
2025-01-29	138.6700	144.4850	137.3201	137.8800	-0.577%	189,470	-48.216%
2025-01-28	139.7700	143.6125	138.4400	138.6800	-1.253%	131,125	-48.515%
2025-01-27	137.4300	141.7800	137.3500	140.4400	+2.153%	184,049	-49.160%
2025-01-24	138.7100	138.7100	137.3200	137.4800	-0.915%	103,290	-48.065%
2025-01-23	139.6000	140.7700	137.0500	138.7500	-0.921%	113,177	-48.541%
2025-01-22	142.8200	142.8200	139.3100	140.0400	-2.261%	135,301	-49.015%
2025-01-21	145.0200	146.0350	142.0700	143.2800	-0.486%	188,720	-50.168%
2025-01-17	146.6700	146.6700	143.9800	143.9800	-0.676%	72,518	-50.410%
2025-01-16	142.5000	145.1000	140.6400	144.9600	+1.399%	98,147	-50.745%
2025-01-15	146.7300	146.8300	142.7846	142.9600	-1.549%	94,648	-50.056%
2025-01-14	145.6600	146.2600	143.6358	145.2100	-0.240%	76,471	-50.830%
2025-01-13	141.5000	145.6200	141.5000	145.5600	+2.652%	98,175	-50.948%
2025-01-10	143.8500	146.0200	140.4800	141.8000	-2.556%	148,011	-49.647%
2025-01-08	144.5450	146.2000	142.1800	145.5200	+0.338%	91,630	-50.935%
2025-01-07	147.2000	148.9600	143.9501	145.0300	-1.708%	89,978	-50.769%
2025-01-06	152.8800	155.2030	147.2800	147.5500	-3.474%	95,769	-51.610%
2025-01-03	153.7400	154.3750	151.8700	152.8600	-0.605%	67,366	-53.291%
2025-01-02	156.3100	158.0750	152.8100	153.7900	-0.864%	67,333	-53.573%
2024-12-31	156.2300	157.2000	154.3400	155.1300	-0.109%	50,410	-53.974%
2024-12-30	155.7900	157.1400	153.6700	155.3000	-0.570%	90,252	-54.024%
2024-12-27	157.2500	159.2800	155.9400	156.1900	-1.052%	60,841	-54.286%
2024-12-26	157.5000	158.8000	156.9300	157.8500	+0.184%	51,079	-54.767%
2024-12-24	157.1400	158.5300	157.1400	157.5600	+0.286%	22,644	-54.684%
2024-12-23	159.4900	159.7400	157.1100	157.1100	-1.886%	67,856	-54.554%
2024-12-20	159.3000	162.3450	158.8600	160.1300	-0.404%	184,244	-55.411%
2024-12-19	161.5800	165.3900	160.4500	160.7800	-0.180%	67,402	-55.591%
2024-12-18	164.8400	165.9500	159.9600	161.0700	-2.417%	71,569	-55.671%
2024-12-17	166.7100	167.4900	164.4600	165.0600	-1.557%	76,167	-56.743%
2024-12-16	167.7000	169.4150	167.1000	167.6700	-0.196%	63,303	-57.416%
2024-12-13	167.3700	168.4750	166.6900	168.0000	+0.101%	47,486	-57.500%
2024-12-12	169.4600	170.7700	167.5100	167.8300	-0.821%	70,049	-57.457%
2024-12-11	172.3300	172.3300	168.7100	169.2200	-0.879%	103,423	-57.806%
2024-12-10	170.0500	171.6800	167.9250	170.7200	+0.047%	55,243	-58.177%
2024-12-09	167.1000	171.8000	167.1000	170.6400	+2.229%	65,112	-58.158%
2024-12-06	169.4800	170.1700	166.6100	166.9200	-1.008%	51,575	-57.225%
2024-12-05	170.1700	170.1700	167.6900	168.6200	-1.282%	85,946	-57.656%
2024-12-04	173.0700	173.5900	170.1410	170.8100	-1.174%	66,960	-58.199%
2024-12-03	174.5900	175.5100	172.3900	172.8400	-0.985%	68,839	-58.690%
2024-12-02	173.4900	174.8100	171.7900	174.5600	+0.443%	62,152	-59.097%
2024-11-29	172.7200	175.3800	172.7200	173.7900	+1.353%	45,301	-58.916%
2024-11-27	172.6500	172.8550	170.4800	171.4700	-0.683%	61,224	-58.360%
2024-11-26	173.5900	174.7000	170.1950	172.6500	-0.776%	64,676	-58.645%
2024-11-25	172.7300	176.7700	172.0000	174.0000	+1.659%	79,511	-58.966%
2024-11-22	168.7700	171.3300	167.8342	171.1600	+2.118%	77,880	-58.285%
2024-11-21	165.2500	167.9300	164.7900	167.6100	+1.545%	58,054	-57.401%

document.getElementById("JFCjYt").onerror = function(){this.style.display='none';}; .dark-mode .TLKr76{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TLKr76{ color: #333333; background-color: white; border: 2px solid #333333; }JJSFJ&J Snack Foods Corpstock NASDAQ

JJSF
J&J Snack Foods Corp
stock NASDAQ