Skip to main content
Jack in the Box Inc. (JACK)
NASDAQ: JACK · Real-Time Price · USD
13.81
+0.99 (7.72%)
At close: Jun 26, 2026, 4:00 PM EDT
13.81
0.00 (0.00%)
After-hours: Jun 26, 2026, 7:53 PM EDT

Jack in the Box Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202612.6013.9412.6013.8113.817.72%1,363,693
Jun 25, 202613.3713.8012.6512.8212.82-3.97%471,048
Jun 24, 202612.6913.9712.5013.3513.3515.28%1,616,822
Jun 23, 202611.3011.7311.3011.5811.581.49%407,147
Jun 22, 202612.6012.8411.2811.4111.41-10.86%867,101
Jun 18, 202612.5313.3912.5312.8012.803.23%572,023
Jun 17, 202612.4412.9712.3512.4012.40-1.82%426,873
Jun 16, 202612.8413.0312.4512.6312.63-2.24%622,346
Jun 15, 202613.3913.7312.6312.9212.92-3.37%750,680
Jun 12, 202612.5913.6412.4413.3713.377.48%798,885
Jun 11, 202612.3712.5511.8212.4412.440.57%565,635
Jun 10, 202612.0212.8812.0212.3712.373.43%570,736
Jun 9, 202611.7612.5211.5311.9611.963.28%560,600
Jun 8, 202611.5811.5810.9211.5811.582.30%492,031
Jun 5, 202611.6412.0311.1211.3211.32-2.83%512,018
Jun 4, 202611.9812.2511.5611.6511.65-2.51%553,321
Jun 3, 202612.5512.7411.8911.9511.95-6.27%512,115
Jun 2, 202613.2013.2012.6812.7512.75-5.42%512,248
Jun 1, 202612.3913.7912.3913.4813.488.27%1,259,143
May 29, 202612.0312.7011.9012.4512.457.70%1,220,362
May 28, 202611.2811.8211.0511.5611.56-1.87%903,082
May 27, 202610.9412.6910.9411.7811.788.17%1,750,651
May 26, 202611.6111.8910.7010.8910.89-5.71%829,591
May 22, 202611.4811.8511.2911.5511.551.76%637,180
May 21, 202611.0111.4110.7111.3511.351.61%618,564
May 20, 202611.4711.6410.9411.1711.17-2.36%645,139
May 19, 202610.8011.4610.6411.4411.446.12%843,234
May 18, 202610.9410.9510.5010.7810.78-0.83%1,051,492
May 15, 202610.6111.1410.4510.8710.87-1.00%937,309
May 14, 202613.4813.8010.4910.9810.98-14.15%2,716,792
May 13, 202613.6213.6312.5712.7912.79-5.75%1,444,925
May 12, 202613.3813.7513.1113.5713.571.27%717,359
May 11, 202613.7413.9612.9813.4013.40-2.83%863,203
May 8, 202614.0414.2713.6313.7913.79-0.58%615,817
May 7, 202613.7214.0213.4213.8713.871.76%493,625
May 6, 202613.0413.7013.0413.6313.636.15%648,590
May 5, 202612.0512.9312.0512.8412.846.56%850,106
May 4, 202612.1712.5011.9212.0512.05-1.87%693,214
May 1, 202612.5212.7312.2712.2812.28-2.54%496,336
Apr 30, 202612.4612.7312.2512.6012.602.44%398,269
Apr 29, 202612.7812.7812.1512.3012.30-5.38%645,673
Apr 28, 202613.2514.1012.9213.0013.00-1.52%904,129
Apr 27, 202612.6913.2512.5213.2013.202.17%667,066
Apr 24, 202612.6513.1512.2412.9212.921.65%707,934
Apr 23, 202613.9614.0712.5112.7112.71-8.63%710,172
Apr 22, 202612.8714.2012.7513.9113.919.53%1,215,808
Apr 21, 202612.7813.3112.5112.7012.70-0.63%568,165
Apr 20, 202612.7613.1612.6512.7812.78-1.54%581,230
Apr 17, 202612.7313.1612.5812.9812.985.02%805,187
Apr 16, 202611.7612.4911.7312.3612.365.46%759,508
Apr 15, 202611.7811.8711.6011.7211.72-0.51%424,728
Apr 14, 202611.2211.7811.2211.7811.783.51%786,308
Apr 13, 202611.2211.7410.9111.3811.38-0.61%732,582
Apr 10, 202612.1412.3811.2111.4511.45-4.74%633,105
Apr 9, 202611.2612.2611.0512.0212.026.37%940,342
Apr 8, 202611.5211.7911.1011.3011.303.10%735,615
Apr 7, 202610.5511.1210.3410.9610.963.30%1,127,177
Apr 6, 202610.0110.849.9010.6110.616.21%1,050,485
Apr 2, 20269.2910.139.109.999.992.88%874,944
Apr 1, 20269.8310.059.579.719.710.41%1,063,259
Mar 31, 20269.369.718.929.679.672.93%1,729,791
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