Jack in the Box Inc. (JACK)
NASDAQ: JACK · Real-Time Price · USD
28.38
+1.46 (5.42%)
May 12, 2025, 11:23 AM - Market open
Jack in the Box Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 28.57 | 29.40 | 28.00 | 28.27 | - | 5.01% | 341,163 |
| May 9, 2025 | 27.19 | 27.52 | 26.55 | 26.92 | 26.92 | -1.10% | 469,532 |
| May 8, 2025 | 26.77 | 27.74 | 26.65 | 27.22 | 27.22 | 2.37% | 470,707 |
| May 7, 2025 | 26.79 | 26.79 | 26.09 | 26.59 | 26.59 | 0.80% | 552,804 |
| May 6, 2025 | 26.76 | 27.16 | 26.21 | 26.38 | 26.38 | -2.40% | 775,625 |
| May 5, 2025 | 27.00 | 27.51 | 26.80 | 27.03 | 27.03 | -0.48% | 601,930 |
| May 2, 2025 | 26.25 | 27.56 | 26.21 | 27.16 | 27.16 | 4.02% | 561,518 |
| May 1, 2025 | 26.20 | 27.00 | 25.83 | 26.11 | 26.11 | 0.27% | 783,606 |
| Apr 30, 2025 | 25.61 | 26.21 | 25.18 | 26.04 | 26.04 | -0.53% | 504,741 |
| Apr 29, 2025 | 25.64 | 26.32 | 25.41 | 26.18 | 26.18 | 1.67% | 655,000 |
| Apr 28, 2025 | 25.55 | 26.15 | 25.09 | 25.75 | 25.75 | 5.04% | 1,479,305 |
| Apr 25, 2025 | 23.80 | 24.80 | 23.59 | 24.52 | 24.52 | 2.30% | 1,176,743 |
| Apr 24, 2025 | 23.38 | 24.00 | 22.01 | 23.97 | 23.97 | -5.72% | 2,736,970 |
| Apr 23, 2025 | 25.93 | 26.51 | 24.97 | 25.42 | 25.42 | -0.08% | 1,114,964 |
| Apr 22, 2025 | 25.23 | 25.54 | 24.28 | 25.44 | 25.44 | 2.54% | 658,416 |
| Apr 21, 2025 | 22.96 | 24.86 | 22.68 | 24.81 | 24.81 | 6.85% | 828,782 |
| Apr 17, 2025 | 22.86 | 23.39 | 22.69 | 23.22 | 23.22 | 1.57% | 582,319 |
| Apr 16, 2025 | 23.69 | 23.69 | 22.57 | 22.86 | 22.86 | -3.58% | 746,858 |
| Apr 15, 2025 | 24.38 | 25.04 | 23.43 | 23.71 | 23.71 | -2.91% | 712,743 |
| Apr 14, 2025 | 25.22 | 25.40 | 23.57 | 24.42 | 24.42 | -1.25% | 855,523 |
| Apr 11, 2025 | 24.94 | 25.15 | 23.61 | 24.73 | 24.73 | -0.36% | 755,164 |
| Apr 10, 2025 | 25.53 | 25.53 | 23.88 | 24.82 | 24.82 | -3.39% | 790,110 |
| Apr 9, 2025 | 22.63 | 25.87 | 22.44 | 25.69 | 25.69 | 12.04% | 1,557,719 |
| Apr 8, 2025 | 25.54 | 25.68 | 22.61 | 22.93 | 22.93 | -6.90% | 1,489,458 |
| Apr 7, 2025 | 23.40 | 25.25 | 22.34 | 24.63 | 24.63 | 1.15% | 1,500,092 |
| Apr 4, 2025 | 24.93 | 25.16 | 23.21 | 24.35 | 24.35 | -5.36% | 2,175,347 |
| Apr 3, 2025 | 25.46 | 25.99 | 24.82 | 25.73 | 25.73 | -3.02% | 1,743,846 |
| Apr 2, 2025 | 26.59 | 27.38 | 26.34 | 26.53 | 26.53 | -1.49% | 1,024,125 |
| Apr 1, 2025 | 27.07 | 27.38 | 26.33 | 26.93 | 26.93 | -0.96% | 840,065 |
| Mar 31, 2025 | 26.92 | 27.69 | 26.69 | 27.19 | 27.19 | -0.87% | 998,746 |
| Mar 28, 2025 | 28.42 | 28.42 | 27.32 | 27.43 | 27.43 | -4.19% | 1,046,217 |
| Mar 27, 2025 | 28.28 | 29.18 | 28.08 | 28.63 | 28.63 | 0.95% | 556,413 |
| Mar 26, 2025 | 28.84 | 29.05 | 28.21 | 28.36 | 28.36 | -1.66% | 774,961 |
| Mar 25, 2025 | 31.01 | 31.01 | 28.82 | 28.84 | 28.84 | -5.81% | 901,475 |
| Mar 24, 2025 | 29.58 | 30.70 | 29.54 | 30.62 | 30.62 | 3.87% | 768,806 |
| Mar 21, 2025 | 30.29 | 30.52 | 29.29 | 29.48 | 29.48 | -4.10% | 1,409,360 |
| Mar 20, 2025 | 30.92 | 31.29 | 30.54 | 30.74 | 30.74 | -2.23% | 535,381 |
| Mar 19, 2025 | 32.16 | 32.51 | 31.22 | 31.44 | 31.00 | -2.24% | 612,153 |
| Mar 18, 2025 | 31.67 | 32.30 | 31.17 | 32.16 | 31.71 | 0.03% | 695,497 |
| Mar 17, 2025 | 31.44 | 32.49 | 31.29 | 32.15 | 31.70 | 2.58% | 778,031 |
| Mar 14, 2025 | 31.18 | 32.16 | 30.76 | 31.34 | 30.90 | 0.67% | 810,408 |
| Mar 13, 2025 | 33.33 | 33.84 | 31.11 | 31.13 | 30.69 | -6.91% | 786,640 |
| Mar 12, 2025 | 33.89 | 34.68 | 32.94 | 33.44 | 32.97 | -0.86% | 859,265 |
| Mar 11, 2025 | 37.43 | 37.55 | 33.72 | 33.73 | 33.25 | -9.86% | 1,148,531 |
| Mar 10, 2025 | 38.36 | 39.09 | 37.12 | 37.42 | 36.89 | -2.12% | 745,804 |
| Mar 7, 2025 | 36.94 | 38.55 | 36.73 | 38.23 | 37.69 | 4.17% | 765,160 |
| Mar 6, 2025 | 34.83 | 37.26 | 34.44 | 36.70 | 36.18 | 4.77% | 817,219 |
| Mar 5, 2025 | 36.53 | 37.00 | 34.98 | 35.03 | 34.54 | -3.07% | 1,055,008 |
| Mar 4, 2025 | 35.71 | 36.86 | 34.88 | 36.14 | 35.63 | 0.89% | 845,707 |
| Mar 3, 2025 | 38.85 | 39.01 | 35.63 | 35.82 | 35.32 | -6.82% | 849,739 |