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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	91.76	90.81	90.81	92.48	90.43	322,013
November 20, 2025	89.37	91.19	91.19	91.52	89.37	316,200
November 19, 2025	88.75	89.84	89.84	90.72	88.09	439,900
November 18, 2025	84.22	89.54	89.54	89.81	84.2	425,300
November 17, 2025	86.29	84.03	84.03	87.44	81	505,300
November 14, 2025	82.28	83.09	83.09	83.95	81.83	274,506
November 13, 2025	82.23	82.57	82.57	83.29	82.01	201,673
November 12, 2025	82.34	82.13	82.13	83.64	81.56	225,900
November 11, 2025	82.3	82.4	82.4	83.21	81.48	184,800
November 10, 2025	82.28	81.88	81.88	84.64	80.67	357,600
November 07, 2025	84.05	81.84	81.84	84.9	81.52	301,703
November 06, 2025	85.29	83.67	83.67	86.41	83.11	191,524
November 05, 2025	85.22	85.24	85.24	86.56	84.56	293,900
November 04, 2025	85.34	84.46	84.46	86.49	84.37	212,503
November 03, 2025	84.19	85.01	85.01	85.83	82.75	266,827
October 31, 2025	86.37	84.65	84.65	87	84.38	313,409
October 30, 2025	88.2	87.01	87.01	88.97	86.57	214,811
October 29, 2025	89.82	87.94	87.94	90.11	87.72	276,079
October 28, 2025	91.02	90.49	90.49	91.29	89.93	186,523
October 27, 2025	91.03	91.08	91.08	91.34	90.18	117,000
October 24, 2025	92.6	91.03	91.03	93.25	90.84	100,500
October 23, 2025	94.09	92.21	92.21	94.09	91.65	144,773
October 22, 2025	93	94.08	94.08	94.68	92	181,800
October 21, 2025	93.46	92.77	92.77	93.99	92.53	188,572
October 20, 2025	92.96	93.17	93.17	93.73	92.44	141,800
October 17, 2025	92.85	92.95	92.95	95.32	92.37	158,642
October 16, 2025	93.2	92.35	92.35	94.32	91.3	218,400
October 15, 2025	94.56	93.46	93.46	95.31	92.67	141,900
October 14, 2025	91.99	94.69	94.69	94.75	91.73	244,900
October 13, 2025	94.3	92.03	92.03	96.03	91.78	265,004
October 10, 2025	94.49	94.09	94.09	96	92.93	213,801
October 09, 2025	95.51	93.79	93.79	95.51	93.77	215,200
October 08, 2025	95.36	95.36	95.36	95.89	94.31	169,835
October 07, 2025	96.4	94.88	94.88	96.81	94.81	212,594
October 06, 2025	96.8	96.21	96.21	96.8	95.21	212,500
October 03, 2025	97.06	96.8	96.8	98.14	96.35	212,400
October 02, 2025	97.98	96.78	96.78	98.98	96.63	152,041
October 01, 2025	96.19	98.32	98.32	99.14	95.87	205,226
September 30, 2025	96.16	96.09	96.09	96.88	95.29	319,667
September 29, 2025	95.75	95.86	95.86	96.16	94.13	224,846
September 26, 2025	95.36	95.61	95.61	96.89	94.96	190,765
September 25, 2025	98.36	95.27	95.27	99.08	95.27	184,800
September 24, 2025	97.62	98.23	98.23	98.5	96.63	263,410
September 23, 2025	98.5	97.75	97.75	99.38	97.62	178,200
September 22, 2025	99.86	98.63	98.63	100.44	97.93	168,408
September 19, 2025	102.82	100	100	102.82	99.86	364,700
September 18, 2025	101.9	102.55	102.55	102.82	101.43	127,448
September 17, 2025	103.65	101.7	101.7	104.12	101.56	158,482
September 16, 2025	102.12	103.53	103.53	103.72	101.5	135,800
September 15, 2025	104.65	102.67	101.87	104.65	102.46	302,130
September 12, 2025	107.62	103.82	103.01	107.62	103.76	92,905
September 11, 2025	107.06	107.53	106.69	108.56	105.25	137,600

J&J Snack Foods Corp. (JJSF) NASDAQ