Skip to main content
Jack in the Box Inc. (JACK)
NASDAQ: JACK · Real-Time Price · USD
15.09
-0.03 (-0.20%)
At close: Mar 5, 2026, 4:00 PM EST
15.10
+0.01 (0.07%)
Pre-market: Mar 6, 2026, 4:27 AM EST

Jack in the Box Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202615.0015.4114.8715.0915.09-0.20%836,278
Mar 4, 202615.1915.3814.8915.1215.12-0.40%665,392
Mar 3, 202615.1015.4414.8115.1815.18-1.56%988,688
Mar 2, 202616.5316.5315.3615.4215.42-8.87%908,626
Feb 27, 202616.9717.1516.5616.9216.92-2.08%642,675
Feb 26, 202616.8717.4316.8117.2817.282.43%523,389
Feb 25, 202617.5817.6116.7916.8716.87-3.10%530,510
Feb 24, 202617.0017.7917.0017.4117.411.99%544,016
Feb 23, 202616.7817.3116.3417.0717.071.58%802,812
Feb 20, 202618.0418.1616.3416.8116.81-6.74%1,560,862
Feb 19, 202621.5021.6018.0218.0218.02-18.13%1,722,158
Feb 18, 202621.3522.6721.2722.0122.013.14%581,440
Feb 17, 202620.7521.3920.4121.3421.342.94%442,211
Feb 13, 202620.5321.3420.2720.7320.731.12%485,559
Feb 12, 202620.9421.0820.0020.5020.50-0.70%707,639
Feb 11, 202620.4220.8520.1420.6520.651.15%268,814
Feb 10, 202621.5121.6120.3420.4120.41-4.45%459,949
Feb 9, 202622.6422.6420.7421.3621.36-6.19%446,783
Feb 6, 202622.3023.1322.1422.7722.773.45%380,123
Feb 5, 202622.2722.4921.7522.0122.01-0.99%560,996
Feb 4, 202621.8722.5421.8722.2322.233.06%619,887
Feb 3, 202620.6922.4120.6921.5721.572.71%550,457
Feb 2, 202620.7221.2020.5521.0021.000.14%311,061
Jan 30, 202620.4721.3820.2920.9720.971.85%369,407
Jan 29, 202620.8120.9420.1420.5920.59-1.06%428,999
Jan 28, 202621.8322.4020.5020.8120.81-4.50%328,403
Jan 27, 202621.2421.9520.8921.7921.792.69%436,260
Jan 26, 202621.0621.5320.7521.2221.220.28%402,273
Jan 23, 202621.5421.7121.0521.1621.16-2.53%298,645
Jan 22, 202621.2122.1021.1021.7121.712.55%351,625
Jan 21, 202620.6421.4020.3821.1721.172.42%380,718
Jan 20, 202622.0222.2020.6520.6720.67-10.05%454,757
Jan 16, 202623.3523.7022.6822.9822.98-2.30%475,990
Jan 15, 202622.6223.8622.2523.5223.524.16%747,896
Jan 14, 202621.8722.6621.8722.5822.582.36%432,038
Jan 13, 202622.5622.7021.9022.0622.06-2.65%403,081
Jan 12, 202622.9022.9021.9322.6622.66-1.39%602,335
Jan 9, 202622.5723.0321.5422.9822.981.82%640,428
Jan 8, 202620.5223.1820.0922.5722.579.03%882,376
Jan 7, 202620.8421.2820.5320.7020.700.98%617,373
Jan 6, 202618.9720.6618.8620.5020.508.01%811,526
Jan 5, 202618.7819.3618.6318.9818.981.39%499,747
Jan 2, 202619.1019.1718.6618.7218.72-1.21%723,898
Dec 31, 202518.9119.0418.7318.9518.95-0.16%524,903
Dec 30, 202519.5019.5518.9618.9818.98-2.82%565,173
Dec 29, 202520.3520.7719.4919.5319.53-5.10%551,241
Dec 26, 202519.1620.6519.0920.5820.587.69%750,007
Dec 24, 202518.8419.1818.8419.1119.111.43%238,061
Dec 23, 202519.3919.3918.5418.8418.84-3.14%510,187
Dec 22, 202519.3319.6219.2119.4519.450.15%573,238
Dec 19, 202519.6819.8119.1219.4219.42-1.32%882,702
Dec 18, 202519.6419.9619.5019.6819.680.87%518,041
Dec 17, 202520.2720.6119.4919.5119.51-4.32%644,447
Dec 16, 202519.6520.5919.6520.3920.393.77%841,438
Dec 15, 202520.9321.0819.5219.6519.65-6.78%687,120
Dec 12, 202520.2721.5919.9921.0821.084.00%1,049,511
Dec 11, 202520.1120.8420.0120.2720.270.80%654,621
Dec 10, 202519.4220.7019.2320.1120.114.36%1,020,581
Dec 9, 202519.0619.6018.8419.2719.271.69%433,680
Dec 8, 202518.9318.9517.9818.9518.950.58%563,773
Dec 5, 202519.2419.4618.7918.8418.84-2.53%539,087
Dec 4, 202519.6919.7018.8019.3319.33-2.72%600,741
Dec 3, 202519.0820.0619.0419.8719.872.26%618,717
Dec 2, 202519.2519.6318.6119.4319.430.57%745,892
Dec 1, 202519.3819.7219.0219.3219.32-1.98%764,546
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