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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	83.73	82.98	82.98	85.15	82.79	116,470
February 19, 2026	79.97	83.55	83.55	83.57	79.92	125,466
February 18, 2026	79.4	80.66	80.66	80.8	78.56	76,628
February 17, 2026	80.21	79.78	79.78	80.66	77.88	64,800
February 13, 2026	79.33	80.12	80.12	80.14	78.73	51,500
February 12, 2026	79	79.02	79.02	79.84	77.7	48,800
February 11, 2026	78.31	78.99	78.99	79	77.57	50,500
February 10, 2026	78.24	78.48	78.48	78.75	77.6	56,700
February 09, 2026	78.5	78.24	78.24	78.5	77.49	45,913
February 06, 2026	79.59	78.61	78.61	80.96	78.1	68,653
February 05, 2026	80.17	79.36	79.36	81.14	79.24	78,369
February 04, 2026	79.06	79.66	79.66	80.5	79	70,103
February 03, 2026	79.65	78.57	78.57	80.95	76.57	92,091
February 02, 2026	80.71	79.88	79.88	81.93	78.25	91,800
January 30, 2026	76.33	80.9	80.9	81.49	75.4	152,700
January 29, 2026	75.22	75.56	75.56	77.61	74.99	104,069
January 28, 2026	74.54	74.14	74.14	74.69	73.51	40,985
January 27, 2026	74.2	74.41	74.41	74.77	73.55	34,800
January 26, 2026	73.75	74.32	74.32	75.35	73.36	33,316
January 23, 2026	74.38	73.73	73.73	74.39	72.92	56,929
January 22, 2026	75.12	74.47	74.47	76.16	74.47	40,020
January 21, 2026	75.15	75.41	75.41	75.59	74.08	45,900
January 20, 2026	73.36	74.98	74.98	75.31	72.73	27,012
January 16, 2026	74.1	73.49	73.49	74.4	73.07	66,809
January 15, 2026	73.7	74.48	74.48	74.56	73.51	37,407
January 14, 2026	72.05	73.91	73.91	74.59	72.05	42,700
January 13, 2026	71.75	72.15	72.15	72.35	71.73	22,215
January 12, 2026	70.8	71.62	71.62	72.23	70.46	36,000
January 09, 2026	69.97	70.85	70.85	71.34	69.83	36,536
January 08, 2026	69.15	70.17	70.17	70.66	69.15	44,504
January 07, 2026	69.77	69.46	69.46	70.47	68.88	39,400
January 06, 2026	69.82	69.82	69.82	70.05	68.89	39,606
January 05, 2026	69.53	69.82	69.82	70.15	69.01	54,600
January 02, 2026	70.47	69.77	69.77	71.83	69.77	75,200
December 31, 2025	71.25	70.6	70.6	72.56	70.43	49,400
December 30, 2025	71.26	71.37	71.37	72.68	70.87	39,800
December 29, 2025	71.7	71.26	71.26	71.96	71.17	27,900
December 26, 2025	72.57	71.74	71.74	72.57	71.19	28,839
December 24, 2025	75.1	72.26	72.26	75.1	71.38	22,200
December 23, 2025	73.23	71.89	72.08	73.23	71.87	29,423
December 22, 2025	73.77	73.5	73.5	74.45	72.54	44,931
December 19, 2025	75.8	74	74	76.15	73.5	180,500
December 18, 2025	76.62	76.12	76.12	77.16	75.72	63,100
December 17, 2025	76.06	76.62	76.62	77.5	75.53	38,600
December 16, 2025	77.16	76.2	76.2	77.42	75.96	45,100
December 15, 2025	75.64	77.01	77.01	77.21	75.15	66,500
December 12, 2025	74.62	75.03	75.03	75.44	73.95	68,909
December 11, 2025	74.49	74.55	74.55	75.12	73.97	63,600
December 10, 2025	73.54	74.03	74.03	74.69	73.36	88,202
December 09, 2025	71.69	72.8	72.8	73.06	71.46	42,300
December 08, 2025	72.15	71.59	71.59	72.15	71.06	43,262
December 05, 2025	71.8	72.08	72.08	72.16	71.41	34,054
December 04, 2025	72.58	71.93	71.93	72.84	71.81	55,606
December 03, 2025	71.81	72.52	72.52	73.02	71.65	55,200
December 02, 2025	71.49	71.8	71.8	72.12	69.78	53,925
December 01, 2025	70.98	71.22	71.22	71.24	69.67	61,637
November 28, 2025	72.81	72.63	71.63	73.33	71.83	47,029
November 26, 2025	72.05	72.54	72.54	73.75	71.91	115,700
November 25, 2025	71.4	72.35	72.35	73.23	71.39	74,544
November 24, 2025	70.36	70.82	70.82	71.14	69.63	63,336

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