Skip to main content
Jack in the Box Inc. (JACK)
NASDAQ: JACK · Real-Time Price · USD
13.00
-0.20 (-1.52%)
At close: Apr 28, 2026, 4:00 PM EDT
13.75
+0.75 (5.77%)
After-hours: Apr 28, 2026, 7:51 PM EDT

Jack in the Box Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.2514.1012.9213.0013.00-1.52%903,390
Apr 27, 202612.6913.2512.5213.2013.202.17%666,956
Apr 24, 202612.6513.1512.2412.9212.921.65%707,199
Apr 23, 202613.9614.0712.5112.7112.71-8.63%709,567
Apr 22, 202612.8714.2012.7513.9113.919.53%1,213,693
Apr 21, 202612.7813.3112.5112.7012.70-0.63%568,088
Apr 20, 202612.7613.1612.6512.7812.78-1.54%580,820
Apr 17, 202612.7313.1612.5812.9812.985.02%804,983
Apr 16, 202611.7612.4911.7312.3612.365.46%759,164
Apr 15, 202611.7811.8711.6011.7211.72-0.51%424,103
Apr 14, 202611.2211.7811.2211.7811.783.51%784,895
Apr 13, 202611.2211.7410.9111.3811.38-0.61%732,542
Apr 10, 202612.1412.3811.2111.4511.45-4.74%631,138
Apr 9, 202611.2612.2611.0512.0212.026.37%939,825
Apr 8, 202611.5211.7911.1011.3011.303.10%734,424
Apr 7, 202610.5511.1210.3410.9610.963.30%1,120,334
Apr 6, 202610.0110.849.9010.6110.616.21%1,050,206
Apr 2, 20269.2910.139.109.999.992.88%874,050
Apr 1, 20269.8310.059.579.719.710.41%1,062,461
Mar 31, 20269.369.718.929.679.672.93%1,729,673
Mar 30, 20269.749.949.329.409.40-3.14%1,270,640
Mar 27, 202610.6010.619.619.709.70-9.51%1,487,969
Mar 26, 202610.8511.3810.7010.7210.72-2.55%659,983
Mar 25, 202610.9811.4510.8011.0011.001.57%1,360,086
Mar 24, 202611.0811.3610.7910.8310.83-2.96%891,757
Mar 23, 202611.3511.3510.8311.1611.161.45%770,548
Mar 20, 202611.0611.2610.8711.0011.00-1.70%881,395
Mar 19, 202611.5011.5610.8911.1911.19-3.53%1,136,699
Mar 18, 202612.3312.3911.5811.6011.60-7.20%1,140,643
Mar 17, 202612.9713.1712.4312.5012.50-2.19%791,463
Mar 16, 202612.8412.9412.4512.7812.780.95%684,841
Mar 13, 202613.0013.0512.3012.6612.66-1.71%1,192,570
Mar 12, 202613.1513.3912.8512.8812.88-3.66%909,209
Mar 11, 202613.6013.8213.1313.3713.37-2.19%761,532
Mar 10, 202613.9414.1313.4013.6713.67-2.01%683,314
Mar 9, 202614.0214.0413.3713.9513.95-3.73%1,220,736
Mar 6, 202614.8714.8814.2014.4914.49-3.98%834,077
Mar 5, 202615.0015.4114.8715.0915.09-0.20%851,599
Mar 4, 202615.1915.3814.8915.1215.12-0.40%674,520
Mar 3, 202615.1015.4414.8115.1815.18-1.56%991,507
Mar 2, 202616.5316.5315.3615.4215.42-8.87%914,155
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