Jack in the Box Inc. - JACK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 09, 2025	19.37	18.37	18.37	19.37	18.24	1.12M
October 08, 2025	19.12	19.37	19.37	19.39	18.41	1.38M
October 07, 2025	19.2	19.12	19.12	19.69	18.85	1.1M
October 06, 2025	20.04	19.19	19.19	20.05	19.08	971,632
October 03, 2025	19.57	19.94	19.94	19.97	18.48	1.32M
October 02, 2025	20.75	19.57	19.57	21.18	19.52	1.28M
October 01, 2025	19.65	20.75	20.75	20.83	19.65	1.46M
September 30, 2025	18.8	19.77	19.77	19.84	18.74	1.42M
September 29, 2025	20.19	19.14	19.14	20.19	18.2	1.85M
September 26, 2025	19.36	20.23	20.23	20.4	18.99	1.26M
September 25, 2025	19.08	19.39	19.39	19.4	18.6	1.15M
September 24, 2025	18.46	19.11	19.11	19.47	18.32	1.6M
September 23, 2025	18.84	18.4	18.4	19.16	18.2	1.61M
September 22, 2025	18.83	18.66	18.66	18.83	18.1	1.79M
September 19, 2025	18.81	18.92	18.92	19.02	18.26	4.41M
September 18, 2025	18.67	18.85	18.85	19.08	18.2	1.79M
September 17, 2025	19.29	18.73	18.73	19.87	18.65	1.71M
September 16, 2025	19.57	19.42	19.42	19.95	18.55	1.53M
September 15, 2025	18.67	19.59	19.59	20.04	18.38	1.82M
September 12, 2025	18.07	18.54	18.54	19.02	17.75	1.81M
September 11, 2025	18.23	18.13	18.13	18.47	17.43	1.83M
September 10, 2025	19.74	18.27	18.27	19.75	18.24	1.81M
September 09, 2025	19.83	19.94	19.94	20.44	19.34	1.6M
September 08, 2025	20.43	19.85	19.85	20.84	19.46	2.34M
September 05, 2025	19.56	20.43	20.43	21.17	19.56	1.8M
September 04, 2025	17.97	19.42	19.42	19.49	17.86	1.76M
September 03, 2025	18.35	17.97	17.97	18.4	17.7	961,060
September 02, 2025	19.19	18.73	18.73	19.19	18.32	601,889
August 29, 2025	18.84	19.3	19.3	19.56	18.77	702,756
August 28, 2025	18.43	18.74	18.74	18.78	17.93	797,707
August 27, 2025	18.61	18.28	18.28	19.14	17.97	785,019
August 26, 2025	18.69	18.67	18.67	19.15	18.54	983,036
August 25, 2025	18.76	18.81	18.81	18.98	18.32	615,950
August 22, 2025	18.24	18.65	18.65	19.33	18.01	1.65M
August 21, 2025	18.5	18.1	18.1	18.65	17.75	1.22M
August 20, 2025	18.91	18.67	18.67	19.28	18.6	809,836
August 19, 2025	19.01	19	19	19.78	18.91	779,169
August 18, 2025	20.16	18.78	18.78	20.47	18.76	1.13M
August 15, 2025	20.67	20.47	20.47	21.03	19.21	1.63M
August 14, 2025	18.41	20.65	20.65	20.67	17.9	1.78M
August 13, 2025	16.66	18.67	18.67	18.9	16.53	1.33M
August 12, 2025	17.05	16.67	16.67	17.23	16.63	1.33M
August 11, 2025	18.03	16.98	16.98	18.39	16.96	1.32M
August 08, 2025	18.81	18.19	18.19	18.81	17.43	1.19M
August 07, 2025	18.2	18.63	18.63	19.65	17.51	1.9M
August 06, 2025	19.58	18.94	18.94	19.68	18.76	1.07M
August 05, 2025	19.04	19.5	19.5	19.78	18.85	902,867
August 04, 2025	19.17	19.04	19.02	19.58	19.01	774,522
August 01, 2025	19.43	19.23	19.23	19.85	18.93	998,509
July 31, 2025	19.94	19.7	19.7	20.21	19.28	909,846
July 30, 2025	21.1	20.18	20.18	21.39	19.98	783,155
July 29, 2025	22.25	20.92	20.92	22.4	20.9	735,181
July 28, 2025	23.91	22.42	22.42	23.91	22.42	577,821
July 25, 2025	23.88	23.89	23.89	24.18	23.33	723,976
July 24, 2025	24.3	23.7	23.7	24.53	23.5	1.35M
July 23, 2025	24.76	24.88	24.88	25.34	24.14	1.15M
July 22, 2025	22.47	24.35	24.35	24.6	22.41	1.29M
July 21, 2025	21.67	22.21	22.21	22.48	21.67	715,146
July 18, 2025	21.91	21.4	21.4	22.1	21.33	621,633
July 17, 2025	20.76	21.61	21.61	22.06	20.74	729,526

Jack in the Box Inc. (JACK) NASDAQ