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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 16, 2025	20.37	20.69	20.69	20.97	20.35	691,796
July 15, 2025	21.4	20.15	20.15	21.7	20	874,500
July 14, 2025	22.18	21.23	21.23	22.7	21.03	862,218
July 11, 2025	22.53	22.75	22.75	22.8	21.92	675,200
July 10, 2025	22	22.59	22.59	23.25	21.96	895,109
July 09, 2025	21.58	22.11	22.11	22.21	21.09	891,818
July 08, 2025	19.88	21.45	21.45	21.5	19.68	954,315
July 07, 2025	20.29	19.76	19.76	20.8	19.47	896,637
July 03, 2025	20.63	20.37	20.37	20.65	20.04	469,183
July 02, 2025	19.77	20.59	20.59	20.81	19.09	1.67M
July 01, 2025	17.44	19.09	19.09	19.4	17.25	1.17M
June 30, 2025	16.96	17.46	17.46	17.48	16.8	920,135
June 27, 2025	17.43	16.83	16.83	17.43	16.66	1.06M
June 26, 2025	17.12	17.29	17.29	17.36	16.86	612,405
June 25, 2025	17.69	17.15	17.15	17.82	16.9	750,900
June 24, 2025	18.2	17.83	17.83	18.46	17.69	724,286
June 23, 2025	17.14	18.03	18.03	18.04	16.67	880,000
June 20, 2025	16.91	17.25	17.25	17.41	16.63	1.33M
June 18, 2025	17.78	17.06	17.06	17.91	17.02	1.07M
June 17, 2025	17.9	17.63	17.63	18.24	17.51	947,200
June 16, 2025	18.54	18.02	18.02	18.64	18.02	1.04M
June 13, 2025	19.31	18.3	18.3	19.48	18.18	1.16M
June 12, 2025	19.71	19.5	19.5	19.92	19.42	843,086
June 11, 2025	20.75	19.85	19.85	20.78	19.5	988,973
June 10, 2025	21.75	20.78	20.78	22.17	20.77	735,127
June 09, 2025	20.89	21.57	21.57	21.7	20.64	1.35M
June 06, 2025	19.86	20.29	20.29	20.29	19.29	631,056
June 05, 2025	20.25	19.45	19.45	20.34	19.15	834,156

Jack in the Box Inc. (JACK) NASDAQ