Skip to main content
Jack in the Box Inc. (JACK)
NASDAQ: JACK · Real-Time Price · USD
18.84
-0.49 (-2.53%)
At close: Dec 5, 2025, 4:00 PM EST
19.19
+0.35 (1.86%)
After-hours: Dec 5, 2025, 7:59 PM EST

Jack in the Box Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.2419.4618.7918.8418.84-2.53%484,257
Dec 4, 202519.6919.7018.8019.3319.33-2.72%598,740
Dec 3, 202519.0820.0619.0419.8719.872.26%616,457
Dec 2, 202519.2519.6318.6119.4319.430.57%745,889
Dec 1, 202519.3819.7219.0219.3219.32-1.98%764,224
Nov 28, 202519.1319.9619.0219.7119.711.28%448,406
Nov 26, 202519.0219.9818.8819.4619.46-1,053,415
Nov 25, 202518.0020.2617.9119.4619.4612.10%2,358,627
Nov 24, 202516.6517.7916.3317.3617.363.27%2,034,523
Nov 21, 202515.6716.8715.5516.8116.818.45%1,964,686
Nov 20, 202514.4716.4314.2015.5015.507.79%2,804,918
Nov 19, 202514.3414.5213.9914.3814.380.91%1,431,784
Nov 18, 202514.1514.6614.1114.2514.25-0.07%1,104,097
Nov 17, 202514.8014.8714.1814.2614.26-4.55%943,977
Nov 14, 202515.0415.2614.6414.9414.94-1.71%928,626
Nov 13, 202515.0515.8315.0415.2015.200.33%826,977
Nov 12, 202515.0015.6314.9915.1515.151.07%1,191,352
Nov 11, 202515.6615.8314.9214.9914.99-4.16%1,123,610
Nov 10, 202516.7616.9815.3415.6415.64-8.27%1,668,458
Nov 7, 202515.9517.1115.8517.0517.057.03%913,439
Nov 6, 202517.1217.2315.9115.9315.93-7.01%859,260
Nov 5, 202516.7917.8816.6917.1317.132.45%1,501,734
Nov 4, 202516.3816.9716.2716.7216.724.57%1,543,492
Nov 3, 202516.0416.1815.6315.9915.99-0.31%980,644
Oct 31, 202515.2516.0814.8816.0416.044.97%1,398,477
Oct 30, 202516.2916.2915.2215.2815.28-7.06%1,587,573
Oct 29, 202517.0217.0316.2216.4416.44-3.63%1,099,584
Oct 28, 202517.1517.4616.9017.0617.06-1.39%1,016,426
Oct 27, 202517.7117.8517.1517.3017.30-2.43%1,037,650
Oct 24, 202518.3018.4317.6917.7317.73-3.48%972,790
Oct 23, 202518.2418.5017.8418.3718.370.71%921,030
Oct 22, 202518.0618.5617.8518.2418.240.50%1,064,462
Oct 21, 202517.2118.3517.1218.1518.155.16%1,381,432
Oct 20, 202517.2517.7417.1717.2617.261.14%984,478
Oct 17, 202517.5617.8517.0617.0717.07-3.09%1,137,103
Oct 16, 202519.4119.6017.2517.6117.61-8.66%2,127,989
Oct 15, 202520.0020.8119.2819.2819.28-1.83%1,241,017
Oct 14, 202517.5519.9817.4919.6419.6410.46%1,870,621
Oct 13, 202517.6017.8417.2217.7817.782.54%1,293,124
Oct 10, 202518.5818.6717.3117.3417.34-5.61%1,240,957
Oct 9, 202519.3719.3718.2418.3718.37-5.16%1,123,365
Oct 8, 202519.1219.3918.4119.3719.371.31%1,382,521
Oct 7, 202519.2019.6918.8519.1219.12-0.36%1,100,569
Oct 6, 202520.0420.0519.0819.1919.19-3.76%971,632
Oct 3, 202519.5719.9718.4819.9419.941.89%1,322,388
Oct 2, 202520.7521.1819.5219.5719.57-5.69%1,278,439
Oct 1, 202519.6520.8319.6520.7520.754.96%1,459,122
Sep 30, 202518.8019.8418.7419.7719.773.29%1,421,729
Sep 29, 202520.1920.1918.2019.1419.14-5.39%1,854,655
Sep 26, 202519.3620.4018.9920.2320.234.33%1,255,162
Sep 25, 202519.0819.4018.6019.3919.391.47%1,145,905
Sep 24, 202518.4619.4718.3219.1119.113.86%1,597,338
Sep 23, 202518.8419.1618.2018.4018.40-1.39%1,614,561
Sep 22, 202518.8318.8318.1018.6618.66-1.37%1,792,408
Sep 19, 202518.8119.1818.2618.9218.920.37%4,962,386
Sep 18, 202518.6719.0818.2018.8518.850.64%1,785,211
Sep 17, 202519.2919.8718.6518.7318.73-3.55%1,709,489
Sep 16, 202519.5719.9518.5519.4219.42-0.87%1,530,550
Sep 15, 202518.6720.0418.3819.5919.595.66%1,819,303
Sep 12, 202518.0719.0217.7518.5418.542.26%1,812,137
Sep 11, 202518.2318.4717.4318.1318.13-0.77%1,828,262
Sep 10, 202519.7419.7518.2418.2718.27-8.38%1,807,366
Sep 9, 202519.8120.4419.3419.9419.940.45%1,633,627
Sep 8, 202520.4320.8419.4619.8519.85-2.84%2,340,760
Sep 5, 202519.5621.1719.5620.4320.435.20%1,800,021
Sep 4, 202517.9719.4917.8619.4219.428.07%1,763,700
Sep 3, 202518.3518.4017.7017.9717.97-4.06%961,060
Sep 2, 202519.1919.1918.3218.7318.73-2.95%601,889
Aug 29, 202518.8419.5618.7719.3019.302.99%702,756
Aug 28, 202518.4318.7817.9318.7418.742.52%797,707
Aug 27, 202518.6119.1417.9718.2818.28-2.09%785,019
Aug 26, 202518.6919.1518.5418.6718.67-0.74%983,036
Aug 25, 202518.7618.9818.3218.8118.810.86%615,950
Aug 22, 202518.2419.3318.0118.6518.653.04%1,652,242
Aug 21, 202518.5018.6517.7518.1018.10-3.05%1,215,611
Aug 20, 202518.9119.2818.6018.6718.67-1.74%809,836
Aug 19, 202519.0119.7818.9119.0019.001.17%779,169
Aug 18, 202520.1620.4718.7618.7818.78-8.26%1,134,116
Aug 15, 202520.6721.0319.2120.4720.47-0.87%1,632,548
Aug 14, 202518.4120.6717.9020.6520.6510.61%1,782,019
Aug 13, 202516.6618.9016.5318.6718.6712.00%1,326,665
Aug 12, 202517.0517.2316.6316.6716.67-1.83%1,336,930
Aug 11, 202518.0318.3916.9616.9816.98-6.65%1,319,218
Aug 8, 202518.8118.8117.4318.1918.19-2.36%1,193,967
Aug 7, 202518.2019.6517.5118.6318.63-1.64%1,895,240
Aug 6, 202519.5819.6818.7618.9418.94-2.87%1,074,836
Aug 5, 202519.0419.7818.8519.5019.502.42%902,956
Aug 4, 202519.1719.5819.0019.0419.04-0.99%786,739
Aug 1, 202519.4319.8518.9419.2319.23-2.39%998,509
Jul 31, 202519.9420.2119.2819.7019.70-2.38%909,846
Jul 30, 202521.1021.3919.9820.1820.18-3.54%783,155
Jul 29, 202522.2522.4020.9020.9220.92-6.69%735,181
Jul 28, 202523.9123.9122.4222.4222.42-6.15%577,821
Jul 25, 202523.8824.1823.3323.8923.890.80%723,976
Jul 24, 202524.3024.5323.5023.7023.70-4.74%1,351,730
Jul 23, 202524.7625.3424.1424.8824.882.18%1,151,609
Jul 22, 202522.4724.6022.4124.3524.359.64%1,292,758
Jul 21, 202521.6722.4821.6722.2122.213.79%715,146
Jul 18, 202521.9122.1021.3321.4021.40-0.97%621,633
Jul 17, 202520.7622.0620.7421.6121.614.45%729,526