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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	14.34	14.38	14.38	14.52	13.99	1.43M
November 18, 2025	14.15	14.25	14.25	14.66	14.11	1.1M
November 17, 2025	14.8	14.26	14.26	14.87	14.18	944,000
November 14, 2025	15.04	14.94	14.94	15.26	14.64	928,626
November 13, 2025	15.05	15.2	15.2	15.83	15.04	827,000
November 12, 2025	15	15.15	15.15	15.63	14.99	1.19M
November 11, 2025	15.66	14.99	14.99	15.83	14.92	1.12M
November 10, 2025	16.76	15.64	15.64	16.98	15.34	1.67M
November 07, 2025	15.95	17.05	17.05	17.11	15.85	910,152
November 06, 2025	17.12	15.93	15.93	17.23	15.91	859,260
November 05, 2025	16.79	17.13	17.13	17.88	16.69	1.5M
November 04, 2025	16.38	16.72	16.72	16.97	16.27	1.54M
November 03, 2025	16.04	15.99	15.99	16.18	15.63	980,644
October 31, 2025	15.25	16.04	16.04	16.08	14.88	1.4M
October 30, 2025	16.29	15.28	15.28	16.29	15.22	1.58M
October 29, 2025	17.02	16.44	16.44	17.03	16.22	1.1M
October 28, 2025	17.15	17.06	17.06	17.46	16.9	1.02M
October 27, 2025	17.71	17.3	17.3	17.85	17.15	1.04M
October 24, 2025	18.3	17.73	17.73	18.43	17.69	972,790
October 23, 2025	18.24	18.37	18.37	18.5	17.84	921,030
October 22, 2025	18.06	18.24	18.24	18.56	17.85	1.06M
October 21, 2025	17.21	18.15	18.15	18.35	17.12	1.38M
October 20, 2025	17.25	17.26	17.26	17.74	17.17	984,478
October 17, 2025	17.56	17.07	17.07	17.85	17.06	1.14M
October 16, 2025	19.41	17.61	17.61	19.6	17.25	2.13M
October 15, 2025	20	19.28	19.28	20.81	19.28	1.24M
October 14, 2025	17.55	19.64	19.64	19.98	17.49	1.87M
October 13, 2025	17.6	17.78	17.78	17.84	17.22	1.29M
October 10, 2025	18.58	17.34	17.34	18.67	17.31	1.24M
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

Jack in the Box Inc. (JACK) NASDAQ