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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2025	33.33	31.13	31.13	33.84	31.11	785,720
March 12, 2025	33.89	33.44	33.44	34.68	32.94	859,253
March 11, 2025	37.43	33.73	33.73	37.55	33.72	1.15M
March 10, 2025	38.36	37.42	37.42	39.09	37.12	745,986
March 07, 2025	36.94	38.23	38.23	38.55	36.73	765,200
March 06, 2025	34.83	36.7	36.7	37.26	34.44	817,004
March 05, 2025	36.53	35.03	35.03	37	34.98	1.06M
March 04, 2025	35.71	36.14	36.14	36.86	34.88	845,707
March 03, 2025	38.85	35.82	35.82	39.01	35.63	849,739
February 28, 2025	38.32	38.44	38.44	39.23	38.13	690,387
February 27, 2025	37.94	38.62	38.62	39.65	37.77	830,016
February 26, 2025	37.89	37.94	37.94	41.09	37.24	2.37M
February 25, 2025	36.19	33.95	33.95	36.29	32.69	2.23M
February 24, 2025	38.85	36.78	36.78	38.85	36.74	1.02M
February 21, 2025	38.86	38.46	38.46	40.41	38	626,432
February 20, 2025	39.16	39.29	39.29	39.51	38.41	464,388
February 19, 2025	40.06	39.11	39.11	40.17	38.44	614,900
February 18, 2025	39.24	40.31	40.31	40.85	38.99	662,400
February 14, 2025	40.52	39.18	39.18	40.62	38.52	532,759
February 13, 2025	38.76	39.9	39.9	40.28	37.85	654,434
February 12, 2025	38.81	38.52	38.52	39.07	38.1	513,300
February 11, 2025	38.98	39.6	39.6	39.99	38.65	433,877
February 10, 2025	40.75	39.49	39.49	41.12	39.42	407,300
February 07, 2025	42.36	40.53	40.53	43.57	40.5	446,195
February 06, 2025	42.36	42.58	42.58	44.15	42.36	567,946
February 05, 2025	41.02	41.88	41.88	42	40.24	433,100
February 04, 2025	40	41.02	41.02	41.12	39.57	453,500
February 03, 2025	38.22	39.99	39.99	40.19	38	511,300
January 31, 2025	39.78	39.19	39.19	40.36	39.17	439,295
January 30, 2025	39.81	39.84	39.84	40.41	39.16	384,500
January 29, 2025	39.64	39.36	39.36	40.28	39.06	493,600
January 28, 2025	40.56	39.49	39.49	40.9	39.44	385,703
January 27, 2025	40.05	40.69	40.69	41.85	40.05	491,550
January 24, 2025	39.17	39.62	39.62	40.13	38.27	462,813
January 23, 2025	38.3	39.21	39.21	39.26	37.76	513,128
January 22, 2025	38.49	38.91	38.91	39.5	38.26	596,901
January 21, 2025	38.65	38.65	38.65	39.1	37.68	923,709
January 17, 2025	39.9	38.66	38.66	40.36	38.26	609,650
January 16, 2025	39.31	39.52	39.52	39.62	38.16	462,000
January 15, 2025	40.46	39.58	39.58	40.72	39.05	537,500
January 14, 2025	38.59	39.15	39.15	39.26	38.12	421,412
January 13, 2025	37.01	38.28	38.28	39.45	36.36	681,613
January 10, 2025	37.51	37.2	37.2	38.19	36.71	581,795
January 08, 2025	38.57	38.13	38.13	38.57	37.01	682,022
January 07, 2025	40.23	38.97	38.97	40.56	38.69	782,632
January 06, 2025	40.5	40.47	40.47	41.8	40.3	796,900
January 03, 2025	41.03	40.48	40.48	41.27	39.33	590,134
January 02, 2025	42.22	40.97	40.97	42.5	40.62	566,800
December 31, 2024	42.55	41.64	41.64	43.07	41.04	703,510
December 30, 2024	42.16	42.3	42.3	42.44	40.78	441,722
December 27, 2024	40.36	42.38	42.38	42.45	40.24	678,240
December 26, 2024	39.09	40.53	40.53	41.28	39.09	517,227
December 24, 2024	40.23	39.35	39.35	40.46	39	304,700
December 23, 2024	40.52	40.11	40.11	40.97	39.44	595,543
December 20, 2024	38.25	40.73	40.73	41.18	38.25	1.49M
December 19, 2024	40.33	38.71	38.71	41.05	38.12	1.26M
December 18, 2024	42.89	40.09	40.09	43.22	39.85	700,736
December 17, 2024	43.2	42.85	42.85	44.24	42.49	543,900
December 16, 2024	44.81	43.21	43.21	45.7	42.72	840,000
December 13, 2024	47.07	45.5	45.5	47.07	44.64	497,163

Jack in the Box Inc. (JACK) NASDAQ