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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	69.01	70.31	70.31	71	69.01	85,500
November 20, 2025	69.44	68.9	68.9	69.44	68.35	50,833
November 19, 2025	69.29	68.9	68.9	70	68.75	57,303
November 18, 2025	67.72	69.07	69.07	69.21	67.32	50,400
November 17, 2025	68.19	68.07	68.07	68.75	67.68	46,325
November 14, 2025	67.98	68.51	68.51	68.76	67.12	51,643
November 13, 2025	67.95	67.85	67.85	68.44	67.56	38,000
November 12, 2025	67.23	67.69	67.69	68.1	66.62	56,900
November 11, 2025	67.5	67.53	67.53	68.05	67.04	38,100
November 10, 2025	68.14	67.45	67.45	68.14	66.71	55,114
November 07, 2025	68.3	67.62	67.62	68.91	67.27	45,300
November 06, 2025	69.44	68.02	68.02	69.58	67.91	42,700
November 05, 2025	68.09	69.58	69.58	70.13	67.44	73,400
November 04, 2025	64.12	67.98	67.98	68.19	64.12	103,500
November 03, 2025	62.16	64.08	64.08	64.43	61.34	129,100
October 31, 2025	67.71	62.78	62.78	67.71	62.71	152,600
October 30, 2025	65.73	68.58	68.58	69.97	65	298,700
October 29, 2025	60.23	59.5	59.5	61.49	59.07	119,409
October 28, 2025	60.58	60.19	60.19	61.37	60.13	86,130
October 27, 2025	60.8	60.74	60.74	61	60	71,942
October 24, 2025	61.5	60.69	60.69	62.44	60.53	72,500
October 23, 2025	61.43	61.31	61.31	61.84	60.97	48,919
October 22, 2025	60.78	61.89	61.89	62.21	60.35	60,438
October 21, 2025	61.15	60.6	60.6	61.39	60.6	40,800
October 20, 2025	61.2	61.18	61.18	61.58	60.88	38,400
October 17, 2025	61.45	61.16	61.16	61.93	61	59,100
October 16, 2025	61.01	61.3	61.3	62.02	61.01	63,100
October 15, 2025	61.45	60.92	60.92	62.01	60.66	59,605
October 14, 2025	60.87	61.47	61.47	61.91	60.64	61,000
October 13, 2025	62.05	61.17	61.17	62.55	61.11	65,800
October 10, 2025	62.26	61.93	61.93	62.43	61.52	101,700
October 09, 2025	62.42	61.97	61.97	62.47	61.66	66,000
October 08, 2025	62.93	62.32	62.32	63.33	62.2	73,037
October 07, 2025	63.15	62.7	62.7	63.47	62.69	58,800
October 06, 2025	64.63	63.36	63.36	64.98	63.05	56,233
October 03, 2025	64.49	64.63	64.63	65.71	64.49	68,044
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

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