John B. Sanfilippo & Son, Inc. - JBSS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	64.45	64.46	64.46	65.44	63.98	63,701
October 01, 2025	63.88	64.71	64.71	65.2	63.88	90,429
September 30, 2025	63.27	64.28	64.28	64.57	63.27	66,210
September 29, 2025	63.31	63.26	63.26	63.63	62.79	58,606
September 26, 2025	62.88	63.3	63.3	63.83	62.87	51,200
September 25, 2025	63.52	62.97	62.97	63.83	62.48	42,993
September 24, 2025	63.49	63.44	63.44	63.72	63.08	45,828
September 23, 2025	64.6	63.4	63.4	64.93	63.27	62,005
September 22, 2025	63.18	64.25	64.25	64.52	62.61	58,000
September 19, 2025	64.55	63.24	63.24	64.55	62.87	120,300
September 18, 2025	64.3	64.58	64.58	64.81	63.59	64,300
September 17, 2025	64.96	64.22	64.22	65.85	64.11	82,347
September 16, 2025	63.31	64.8	64.8	64.86	62.78	59,404
September 15, 2025	63.55	63.31	63.31	64.01	62.6	80,420
September 12, 2025	63.8	63.34	63.34	63.88	63	53,600
September 11, 2025	62.21	63.95	63.95	64.06	62.21	55,905
September 10, 2025	63.06	62.21	62.21	63.48	61.68	79,800
September 09, 2025	63.94	63.18	63.18	64.16	62.89	49,000
September 08, 2025	64.15	63.81	63.81	65.24	63.2	66,500
September 05, 2025	63.6	64.3	64.3	65.07	63.6	59,809
September 04, 2025	64.48	63.62	63.62	64.72	63.41	47,314
September 03, 2025	63.91	64.13	64.13	64.24	63.5	44,800
September 02, 2025	64.75	64.19	64.19	65.22	63.39	76,800
August 29, 2025	64.59	64.9	64.9	65.15	64.52	73,308
August 28, 2025	65.64	64.59	64.59	65.84	63.6	73,200
August 27, 2025	64	65.64	65.64	65.9	64	84,439
August 26, 2025	65.91	64.33	64.33	66.02	64.31	84,840
August 25, 2025	67	66.05	66.05	67.01	65.85	69,100
August 22, 2025	64.12	67.14	67.14	67.41	63.81	116,737
August 21, 2025	60.76	63.92	63.92	64.44	60.76	91,200
August 20, 2025	63.5	62.72	62.72	63.97	62	106,324
August 19, 2025	61.71	63.25	63.25	63.34	61.54	109,642
August 18, 2025	62.61	63.48	63.48	63.59	62.05	94,000
August 15, 2025	62.89	62.49	62.49	62.89	61.52	105,600
August 14, 2025	63.26	62.68	62.68	64	62.18	101,333
August 13, 2025	63.37	63.75	63.75	64.55	63.06	116,900
August 12, 2025	62.35	63.47	63.47	64.05	62.1	133,800
August 11, 2025	62.88	62.24	62.24	63.4	61.95	78,825
August 08, 2025	63.44	62.91	62.91	64.28	62.2	86,300
August 07, 2025	63.05	63.33	63.33	63.89	62.32	67,900
August 06, 2025	63.39	62.75	62.75	64.09	62.43	46,800
August 05, 2025	63.7	63.45	63.45	63.91	63.06	64,900
August 04, 2025	63.53	63.83	63.83	64.06	62.98	63,900
August 01, 2025	63.29	63.42	63.42	63.71	62.1	70,949
July 31, 2025	64.33	63.31	63.31	66.28	62.59	93,800
July 30, 2025	66.88	64.94	64.94	67.18	64.94	55,426
July 29, 2025	66.66	66.74	66.74	67.47	66.17	57,139
July 28, 2025	67.9	66.66	66.66	67.9	66.03	66,500
July 25, 2025	68.98	68.07	68.07	68.98	67.6	43,419
July 24, 2025	69.25	68.66	68.66	69.25	68.21	54,100
July 23, 2025	69.06	69.26	69.26	69.36	68.6	56,500
July 22, 2025	66.47	68.45	68.45	68.66	66.47	71,900
July 21, 2025	66.68	66.46	66.46	67.09	66.08	51,800
July 18, 2025	67.96	66.25	66.25	67.96	66.05	62,602
July 17, 2025	66.4	67.73	67.73	68.35	66.2	89,403
July 16, 2025	65.4	66.18	66.18	66.58	65.12	119,400
July 15, 2025	66.97	64.38	64.38	67.2	64.23	91,837
July 14, 2025	67.26	66.9	66.9	67.89	66.09	91,139
July 11, 2025	66.99	67.38	67.38	67.56	66.15	98,300
July 10, 2025	66.64	67.18	67.18	68.06	66.6	73,800

John B. Sanfilippo & Son, Inc. (JBSS) NASDAQ