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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.04	16.81	16.81	18.16	16.34	1.56M
February 19, 2026	21.5	18.02	18.02	21.6	18.02	1.72M
February 18, 2026	21.35	22.01	22.01	22.67	21.27	581,440
February 17, 2026	20.75	21.34	21.34	21.39	20.41	442,211
February 13, 2026	20.52	20.73	20.73	21.34	20.27	477,924
February 12, 2026	20.94	20.5	20.5	21.08	20.42	707,520
February 11, 2026	20.42	20.65	20.65	20.85	20.14	268,814
February 10, 2026	21.51	20.41	20.41	21.61	20.34	459,949
February 09, 2026	22.64	21.36	21.36	22.64	20.74	446,783
February 06, 2026	22.3	22.77	22.77	23.13	22.14	380,123
February 05, 2026	22.27	22.01	22.01	22.49	21.75	552,969
February 04, 2026	21.87	22.23	22.23	22.54	21.87	619,464
February 03, 2026	20.69	21.57	21.57	22.41	20.69	550,377
February 02, 2026	20.72	21	21	21.2	20.55	311,100
January 30, 2026	20.47	20.97	20.97	21.38	20.29	369,407
January 29, 2026	20.81	20.59	20.59	20.94	20.14	428,999
January 28, 2026	21.83	20.81	20.81	22.4	20.5	328,403
January 27, 2026	21.24	21.79	21.79	21.95	20.89	436,300
January 26, 2026	21.06	21.22	21.22	21.53	20.75	402,300
January 23, 2026	21.54	21.16	21.16	21.71	21.05	298,645
January 22, 2026	21.21	21.71	21.71	22.1	21.1	351,525
January 21, 2026	20.64	21.17	21.17	21.4	20.38	380,718
January 20, 2026	22.02	20.67	20.67	22.2	20.65	454,757
January 16, 2026	23.35	22.98	22.98	23.7	22.68	468,644
January 15, 2026	22.62	23.52	23.52	23.86	22.25	747,900
January 14, 2026	21.87	22.58	22.58	22.66	21.87	432,038
January 13, 2026	22.56	22.06	22.06	22.7	21.9	403,100
January 12, 2026	22.9	22.66	22.66	22.9	21.93	602,335
January 09, 2026	22.57	22.98	22.98	23.03	21.54	640,428
January 08, 2026	20.59	22.57	22.57	23.18	20.09	755,794
January 07, 2026	20.84	20.7	20.7	21.28	20.53	617,400
January 06, 2026	18.97	20.5	20.5	20.66	18.86	811,526
January 05, 2026	18.78	18.98	18.98	19.36	18.63	499,733
January 02, 2026	19.1	18.72	18.72	19.17	18.66	723,898
December 31, 2025	18.91	18.95	18.95	19.04	18.73	524,903
December 30, 2025	19.5	18.98	18.98	19.55	18.96	565,173
December 29, 2025	20.35	19.53	19.53	20.77	19.49	551,241
December 26, 2025	19.16	20.58	20.58	20.65	19.09	750,007
December 24, 2025	18.84	19.11	19.11	19.18	18.84	238,100
December 23, 2025	19.39	18.84	18.84	19.39	18.54	510,200
December 22, 2025	19.33	19.45	19.45	19.62	19.21	573,238
December 19, 2025	19.68	19.42	19.42	19.81	19.12	837,536
December 18, 2025	19.64	19.68	19.68	19.96	19.5	518,041
December 17, 2025	20.27	19.51	19.51	20.61	19.49	644,447
December 16, 2025	19.65	20.39	20.39	20.59	19.65	841,438
December 15, 2025	20.93	19.65	19.65	21.08	19.52	687,120
December 12, 2025	20.27	21.08	21.08	21.59	19.99	1.05M
December 11, 2025	20.11	20.27	20.27	20.84	20.01	653,691
December 10, 2025	19.44	20.08	20.08	20.7	19.23	804,285
December 09, 2025	19.06	19.27	19.27	19.6	18.84	433,680
December 08, 2025	18.93	18.95	18.95	18.95	17.98	563,800
December 05, 2025	19.24	18.84	18.84	19.46	18.79	539,100
December 04, 2025	19.69	19.33	19.33	19.7	18.8	600,741
December 03, 2025	19.08	19.87	19.87	20.06	19.04	618,717
December 02, 2025	19.25	19.43	19.43	19.63	18.61	745,892
December 01, 2025	19.38	19.32	19.32	19.72	19.02	764,546
November 28, 2025	19.13	19.71	19.71	19.96	19.02	448,376
November 26, 2025	19.02	19.46	19.46	19.98	18.88	1.05M
November 25, 2025	18	19.46	19.46	20.26	17.91	2.36M
November 24, 2025	16.65	17.36	17.36	17.79	16.33	2.03M

Jack in the Box Inc. (JACK) NASDAQ