J&J Snack Foods Corp. - JJSF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	111.59	112.72	112.72	112.85	111.58	108,097
August 15, 2025	113.31	111.29	111.29	113.62	111.29	121,100
August 14, 2025	113.89	112.8	112.8	113.95	111.99	117,823
August 13, 2025	112.88	114.35	114.35	115.18	111.94	142,944
August 12, 2025	109.55	112.8	112.8	113.21	109.21	168,588
August 11, 2025	109.81	108.7	108.7	109.81	106.4	175,617
August 08, 2025	107.8	109.43	109.43	109.46	106.54	259,407
August 07, 2025	110.33	107.91	107.91	112.59	106.43	274,300
August 06, 2025	117.12	111.34	111.34	119.15	110.76	326,449
August 05, 2025	126.73	117.37	117.37	129.24	116.85	385,400
August 04, 2025	114.67	115.21	115.21	115.75	113.37	201,700
August 01, 2025	113.22	114.09	114.09	114.36	111.4	174,567
July 31, 2025	114.73	112.89	112.89	114.95	112.2	158,687
July 30, 2025	117.41	115.77	115.77	118.24	114.73	156,800
July 29, 2025	115.29	116.7	116.7	117.21	114.72	182,054
July 28, 2025	117.67	115.04	115.04	118.41	114.82	119,900
July 25, 2025	117.12	117.56	117.56	117.76	116.01	91,332
July 24, 2025	118.12	117.12	117.12	118.16	116.2	107,195
July 23, 2025	117.75	118.95	118.95	120.2	117.75	134,355
July 22, 2025	115.06	117.75	117.75	118.49	115.06	150,900
July 21, 2025	115.91	115.02	115.02	117.1	114.9	143,134
July 18, 2025	119.43	115.4	115.4	119.43	115.32	141,300
July 17, 2025	116.49	118.98	118.98	119.54	116.49	128,806
July 16, 2025	114.19	115.98	115.98	116.55	113.66	125,700
July 15, 2025	116.81	113.5	113.5	117.36	113.5	135,617
July 14, 2025	116.4	116.25	116.25	117.23	115.28	105,138
July 11, 2025	116.34	116.61	116.61	117.57	115.34	140,500
July 10, 2025	116.54	117.38	117.38	119.24	116.15	194,042
July 09, 2025	117.03	116.83	116.83	117.69	115.13	106,300
July 08, 2025	116.1	117.28	117.28	117.94	115.1	131,911
July 07, 2025	117.34	116.37	116.37	117.89	116.03	134,516
July 03, 2025	120	118.98	118.98	120	117.49	64,033
July 02, 2025	118.51	119.44	119.44	119.86	118.11	128,738
July 01, 2025	113.38	118.55	118.55	120.34	113.38	193,100
June 30, 2025	112.41	113.41	113.41	113.61	111.37	192,247
June 27, 2025	115.53	111.68	111.68	116.45	111.3	364,000
June 26, 2025	113.56	115.7	115.7	116.32	112.59	149,217
June 25, 2025	114.96	112.81	112.81	114.96	111.84	304,447
June 24, 2025	114.5	115.56	115.56	116.06	113.06	187,813
June 23, 2025	112.32	115.25	115.25	115.88	111.98	232,000
June 20, 2025	112.74	112.12	112.12	112.86	111.72	250,323
June 18, 2025	111.98	111.76	111.76	112.74	109.71	351,436
June 17, 2025	113.2	111.87	111.87	114.01	111.62	177,200
June 16, 2025	115.48	113.98	113.2	115.78	113.45	148,703
June 13, 2025	115.61	115.05	114.26	117.33	114.82	142,400
June 12, 2025	115.51	116.1	115.31	116.1	114.25	207,500
June 11, 2025	117.48	115.26	114.47	117.48	114.49	113,400
June 10, 2025	119.22	117.02	116.22	121.63	116.88	142,417
June 09, 2025	116.56	118.78	117.97	118.88	115.7	143,542
June 06, 2025	114.71	116	116	116.01	113.83	115,334
June 05, 2025	114.35	113.67	113.67	114.35	112.11	127,547
June 04, 2025	115.29	114.35	114.35	115.84	113.92	117,000
June 03, 2025	114.12	115.15	115.15	115.21	113.75	99,700
June 02, 2025	114.64	114.55	114.55	115.74	113.6	113,300
May 30, 2025	115.48	115.17	115.17	115.96	114.84	101,447
May 29, 2025	112.43	115.01	115.01	115.33	112.1	216,200
May 28, 2025	113.83	112.7	112.7	114.91	112.37	130,300
May 27, 2025	112.5	113.51	113.51	114.69	112.5	225,500
May 23, 2025	112.6	111.46	111.46	115.14	111.11	104,165
May 22, 2025	113.58	112.6	112.6	114.88	112.52	125,700

J&J Snack Foods Corp. (JJSF) NASDAQ