Skip to main content

Jack In The Box Inc. - Common Stock (NQ:JACK)

19.01 +1.55 (+8.88%)
Streaming Delayed Price Updated: 1:36 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 16.96 17.48 16.80 17.46 920,032 +0.63(+3.74%)
Jun 27, 2025 17.43 17.43 16.66 16.83 1,060,032 -0.46(-2.66%)
Jun 26, 2025 17.12 17.36 16.86 17.29 612,390 +0.14(+0.82%)
Jun 25, 2025 17.69 17.82 16.90 17.15 750,851 -0.68(-3.81%)
Jun 24, 2025 18.20 18.46 17.69 17.83 724,102 -0.20(-1.11%)
Jun 23, 2025 17.14 18.04 16.67 18.03 877,414 +0.78(+4.52%)
Jun 20, 2025 16.91 17.41 16.63 17.25 1,331,184 +0.19(+1.11%)
Jun 18, 2025 17.78 17.91 17.02 17.06 1,073,175 -0.57(-3.23%)
Jun 17, 2025 17.90 18.23 17.51 17.63 945,233 -0.39(-2.16%)
Jun 16, 2025 18.54 18.64 18.02 18.02 1,038,891 -0.28(-1.53%)
Jun 13, 2025 19.31 19.48 18.18 18.30 1,159,669 -1.20(-6.15%)
Jun 12, 2025 19.71 19.92 19.42 19.50 843,086 -0.35(-1.76%)
Jun 11, 2025 20.75 20.78 19.50 19.85 991,016 -0.93(-4.48%)
Jun 10, 2025 21.75 22.17 20.77 20.78 735,127 -0.79(-3.66%)
Jun 09, 2025 20.89 21.70 20.64 21.57 1,354,310 +1.28(+6.31%)
Jun 06, 2025 19.86 20.29 19.29 20.29 631,056 +0.84(+4.32%)
Jun 05, 2025 20.25 20.34 19.15 19.45 835,207 -0.81(-4.00%)
Jun 04, 2025 19.36 20.42 19.09 20.26 849,111 +0.90(+4.65%)
Jun 03, 2025 18.71 19.80 18.39 19.36 860,384 +0.67(+3.58%)
Jun 02, 2025 18.92 19.04 18.24 18.69 1,119,015 -0.27(-1.45%)
May 30, 2025 19.47 19.61 18.95 18.96 1,048,156 -0.59(-2.99%)
May 29, 2025 20.53 20.75 19.52 19.55 807,619 -0.84(-4.12%)
May 28, 2025 20.36 20.50 19.86 20.39 623,002 +0.05(+0.25%)
May 27, 2025 20.16 20.99 20.02 20.34 828,906 +0.05(+0.25%)
May 23, 2025 19.88 20.59 19.88 20.29 545,089 +0.05(+0.25%)
May 22, 2025 19.80 20.55 19.40 20.24 1,122,179 +0.30(+1.50%)
May 21, 2025 21.58 21.76 19.88 19.94 1,659,975 -2.05(-9.32%)
May 20, 2025 21.90 22.30 21.45 21.99 1,125,611 +0.02(+0.09%)
May 19, 2025 22.71 22.99 21.96 21.97 1,610,221 -1.78(-7.49%)
May 16, 2025 24.24 24.38 23.29 23.75 1,049,112 -0.31(-1.29%)
May 15, 2025 24.35 25.05 23.20 24.06 1,713,433 -1.61(-6.27%)
May 14, 2025 25.81 25.95 25.10 25.67 1,071,369 -0.40(-1.53%)
May 13, 2025 29.00 29.14 26.01 26.07 977,271 -2.73(-9.48%)
May 12, 2025 28.57 29.40 28.00 28.80 986,400 +1.88(+6.98%)
May 09, 2025 27.19 27.52 26.55 26.92 469,532 -0.30(-1.10%)
May 08, 2025 26.77 27.73 26.65 27.22 470,707 +0.63(+2.37%)
May 07, 2025 26.79 26.79 26.09 26.59 552,787 +0.21(+0.80%)
May 06, 2025 26.76 27.16 26.20 26.38 775,625 -0.65(-2.40%)
May 05, 2025 27.00 27.51 26.80 27.03 601,930 -0.13(-0.48%)
May 02, 2025 26.25 27.56 26.21 27.16 561,518 +1.05(+4.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.