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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	85.37	84.65	84.65	85.96	83.79	295,100
February 19, 2026	84.97	85.07	85.07	87.15	84.08	355,900
February 18, 2026	84.67	84.87	84.87	85.59	84.21	180,300
February 17, 2026	86.3	85.2	85.2	87.36	84.15	173,792
February 13, 2026	85.72	86.3	86.3	86.63	83.44	215,500
February 12, 2026	82.31	85.14	85.14	86.11	80.73	270,500
February 11, 2026	82.58	82.31	82.31	82.75	80.03	285,455
February 10, 2026	81.81	82.62	82.62	83.47	81.65	271,126
February 09, 2026	82.73	81.47	81.47	83.26	80.27	283,103
February 06, 2026	84.39	82.54	82.54	86.29	82.07	553,248
February 05, 2026	85.43	84.55	84.55	85.88	83.27	533,829
February 04, 2026	81.54	84.2	84.2	87.72	80.65	699,332
February 03, 2026	94	80.5	80.5	95.33	80	667,915
February 02, 2026	95.42	95.2	95.2	95.69	94.04	362,417
January 30, 2026	93.97	95	95	97.28	93.11	433,208
January 29, 2026	93.8	93.87	93.87	94.98	93.37	206,029
January 28, 2026	94.18	93.63	93.63	94.85	93.1	237,238
January 27, 2026	92.88	94.21	94.21	94.38	92.52	148,335
January 26, 2026	92.84	93.39	93.39	93.69	91.88	196,530
January 23, 2026	92.8	93.2	93.2	94.09	92.32	161,708
January 22, 2026	95.54	93.09	93.09	96.25	92.7	204,100
January 21, 2026	97.62	95.8	95.8	97.63	94.78	179,649
January 20, 2026	96.43	98.44	98.44	98.63	96.27	200,828
January 16, 2026	97.86	97.1	97.1	97.86	95.16	221,943
January 15, 2026	97.49	98.37	98.37	98.43	95.72	235,400
January 14, 2026	95.43	97.38	97.38	97.96	94.93	198,817
January 13, 2026	94.72	95.69	95.69	96.05	94.54	178,245
January 12, 2026	94.85	94.87	94.87	96.18	92.94	221,100
January 09, 2026	93.78	94.85	94.85	95.02	93.24	231,121
January 08, 2026	89.7	93.71	93.71	94.38	89.7	238,100
January 07, 2026	90.53	90.28	90.37	91.32	89.4	148,536
January 06, 2026	89.69	90.46	90.38	90.54	88.3	229,919
January 05, 2026	90.29	89.88	89.88	91.55	89.85	216,700
January 02, 2026	90.07	90.52	90.52	91.43	89.32	196,700
December 31, 2025	89.38	90.37	90.37	90.76	89.18	173,000
December 30, 2025	90.64	89.79	89.79	91.37	89.76	132,700
December 29, 2025	90.24	90.64	90.64	90.77	89.58	171,647
December 26, 2025	90.23	89.86	89.86	90.64	89.05	128,994
December 24, 2025	90.04	90.67	90.67	90.81	89.34	117,805
December 23, 2025	91.61	89.5	89.5	93.13	89.3	205,000
December 22, 2025	92.49	92	92	94.3	91.34	213,531
December 19, 2025	93.85	92.44	92.44	94.11	91.9	469,300
December 18, 2025	94.63	94.36	94.36	95.59	93.8	175,700
December 17, 2025	94.5	94.61	94.61	95.73	93.87	186,800
December 16, 2025	94.23	94.25	94.25	95.08	93.87	255,849
December 15, 2025	94.44	94.96	94.16	95.04	93.34	203,700
December 12, 2025	94.12	93.76	92.97	94.59	93.03	213,761
December 11, 2025	93.45	93.96	93.17	94.58	92.63	238,000
December 10, 2025	90.57	92.88	92.88	93.61	89.94	235,991
December 09, 2025	91.1	90.02	90.02	91.65	90	237,000
December 08, 2025	90.91	90.78	90.78	91.58	90.48	243,510
December 05, 2025	90.78	90.97	90.97	91.63	90.24	204,800
December 04, 2025	91.86	91.2	91.25	93.02	90.4	190,646
December 03, 2025	91.67	92.46	92.46	93.43	91.09	213,000
December 02, 2025	93.54	91.64	91.64	94.02	90.8	266,218
December 01, 2025	92.15	94.03	94.03	94.05	91.68	278,236
November 28, 2025	92.27	92.35	92.35	93.78	92.02	160,913
November 26, 2025	90.58	92.44	92.44	93.1	89.66	761,500
November 25, 2025	88.46	91.11	91.11	91.43	88.46	436,722
November 24, 2025	90.7	88.64	88.64	90.7	88.34	359,900

J&J Snack Foods Corp. (JJSF) NASDAQ