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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2025	28.57	28.8	28.8	29.4	28	986,382
May 09, 2025	27.19	26.92	26.92	27.52	26.55	469,532
May 08, 2025	26.77	27.22	27.22	27.74	26.65	470,707
May 07, 2025	26.79	26.59	26.59	26.79	26.09	552,804
May 06, 2025	26.76	26.38	26.38	27.16	26.21	775,625
May 05, 2025	27	27.03	27.03	27.51	26.8	601,930
May 02, 2025	26.25	27.15	27.15	27.56	26.21	420,454
May 01, 2025	26.2	26.11	26.11	27	25.83	776,114
April 30, 2025	25.61	26.04	26.04	26.21	25.18	504,741
April 29, 2025	25.64	26.18	26.18	26.32	25.41	655,000
April 28, 2025	25.55	25.75	25.75	26.15	25.09	1.48M
April 25, 2025	23.8	24.52	24.52	24.8	23.59	1.18M
April 24, 2025	23.38	23.95	23.95	23.98	22.01	2.46M
April 23, 2025	25.93	25.42	25.42	26.51	24.97	1.07M
April 22, 2025	25.23	25.44	25.44	25.54	24.28	656,787
April 21, 2025	22.96	24.81	24.81	24.86	22.68	828,800
April 17, 2025	22.86	23.22	23.22	23.39	22.69	582,319
April 16, 2025	23.69	22.86	22.86	23.69	22.57	746,858
April 15, 2025	24.38	23.71	23.71	25.04	23.43	710,693
April 14, 2025	25.22	24.42	24.42	25.4	23.57	855,523
April 11, 2025	24.94	24.73	24.73	25.15	23.61	755,106
April 10, 2025	25.53	24.82	24.82	25.53	23.88	790,110
April 09, 2025	22.63	25.69	25.69	25.87	22.44	1.56M
April 08, 2025	25.54	22.93	22.93	25.68	22.61	1.49M
April 07, 2025	23.4	24.63	24.63	25.25	22.34	1.5M
April 04, 2025	24.93	24.35	24.35	25.16	23.21	2.18M
April 03, 2025	25.46	25.73	25.73	25.99	24.82	1.74M
April 02, 2025	26.59	26.53	26.53	27.38	26.34	1.02M
April 01, 2025	27.07	26.93	26.93	27.38	26.33	839,441
March 31, 2025	26.92	27.19	27.19	27.69	26.69	998,746
March 28, 2025	28.42	27.43	27.43	28.42	27.32	1.05M
March 27, 2025	28.28	28.63	28.63	29.18	28.08	556,413
March 26, 2025	28.84	28.36	28.36	29.05	28.21	774,646
March 25, 2025	31.01	28.84	28.84	31.01	28.82	901,500
March 24, 2025	29.58	30.62	30.62	30.7	29.54	768,806
March 21, 2025	30.29	29.48	29.48	30.52	29.29	1.38M
March 20, 2025	30.92	30.74	30.74	31.29	30.54	535,400
March 19, 2025	32.16	31.44	31.44	32.51	31.22	611,595
March 18, 2025	31.67	32.16	32.16	32.3	31.17	695,500
March 17, 2025	31.44	32.15	32.15	32.49	31.29	778,031
March 14, 2025	31.18	31.34	31.34	32.16	30.76	810,408
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

Jack in the Box Inc. (JACK) NASDAQ