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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	106.11	106.88	106.05	107.3	104.49	175,439
September 09, 2025	107.73	106.7	106.7	107.96	106.5	126,500
September 08, 2025	108.94	108.34	108.34	108.94	106.89	123,060
September 05, 2025	108.3	109	109	110.78	108.3	104,000
September 04, 2025	108.83	108.3	108.3	109.6	107.88	96,746
September 03, 2025	108.5	108.85	108.85	110.1	108	118,978
September 02, 2025	111.43	109.32	109.32	111.43	107.76	129,314
August 29, 2025	111.41	111.57	111.57	112.78	111.41	91,814
August 28, 2025	113.61	111.66	111.66	113.93	111.03	90,449
August 27, 2025	112.69	113.73	113.73	114.06	112.23	124,431
August 26, 2025	115.3	113.5	113.5	115.73	111.83	182,400
August 25, 2025	115.5	115.54	115.54	116.32	113.93	125,800
August 22, 2025	113.38	115.97	115.97	116.13	113.3	111,246
August 21, 2025	111.84	112.42	112.42	112.83	111	98,900
August 20, 2025	114.92	112.33	112.33	115.57	112.19	102,126
August 19, 2025	112.94	114.28	114.28	114.84	112.94	126,383
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

J&J Snack Foods Corp. (JJSF) NASDAQ