Skip to main content
J&J Snack Foods Corp. (JJSF)
NASDAQ: JJSF · Real-Time Price · USD
91.01
-0.19 (-0.21%)
At close: Dec 5, 2025, 4:00 PM EST
90.97
-0.04 (-0.04%)
After-hours: Dec 5, 2025, 5:01 PM EST

J&J Snack Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202590.7891.6390.2490.9790.97-0.25%204,775
Dec 4, 202591.8693.0290.4091.2091.20-1.36%195,476
Dec 3, 202591.6793.4391.0992.4692.460.89%212,989
Dec 2, 202593.5494.0290.8091.6491.64-2.54%266,218
Dec 1, 202592.1594.0591.6894.0394.031.82%278,236
Nov 28, 202592.2793.7892.0292.3592.35-0.10%160,058
Nov 26, 202590.5893.1089.6692.4492.441.46%760,631
Nov 25, 202588.4691.4388.4691.1191.112.79%395,995
Nov 24, 202590.7090.7088.3488.6488.64-2.39%359,862
Nov 21, 202591.7692.4890.4390.8190.81-0.42%321,942
Nov 20, 202589.3791.5289.3791.1991.191.50%316,170
Nov 19, 202588.7590.7288.0989.8489.840.34%439,877
Nov 18, 202584.2289.8184.2089.5489.546.56%425,296
Nov 17, 202586.2987.4481.0084.0384.031.13%505,267
Nov 14, 202582.2883.9581.8383.0983.090.63%274,506
Nov 13, 202582.2383.2982.0182.5782.570.54%204,226
Nov 12, 202582.3483.6481.5682.1382.13-0.33%225,910
Nov 11, 202582.3083.2181.4882.4082.400.64%184,793
Nov 10, 202582.2884.6480.6781.8881.880.05%357,568
Nov 7, 202584.0584.9081.5281.8481.84-2.19%301,703
Nov 6, 202585.2986.4183.1183.6783.67-1.84%191,524
Nov 5, 202585.2286.5684.5685.2485.240.92%293,891
Nov 4, 202585.3486.4984.3784.4684.46-0.65%212,503
Nov 3, 202584.1985.8382.7585.0185.010.43%266,827
Oct 31, 202586.3787.0084.3884.6584.65-2.71%313,409
Oct 30, 202588.2088.9786.5787.0187.01-1.06%214,811
Oct 29, 202589.8290.1187.7287.9487.94-2.82%276,079
Oct 28, 202591.0291.2989.9390.4990.49-0.65%186,523
Oct 27, 202591.0391.3490.1891.0891.080.05%116,973
Oct 24, 202592.6093.2590.8491.0391.03-1.28%100,497
Oct 23, 202594.0994.0991.6592.2192.21-1.99%146,583
Oct 22, 202593.0094.6892.0094.0894.081.41%181,773
Oct 21, 202593.4693.9992.5392.7792.77-0.43%188,572
Oct 20, 202592.9693.7392.4493.1793.170.24%141,800
Oct 17, 202592.8595.3292.3792.9592.950.65%158,642
Oct 16, 202593.2094.3291.3092.3592.35-1.19%218,363
Oct 15, 202594.5695.3192.6793.4693.46-1.30%141,893
Oct 14, 202591.9994.7591.7394.6994.692.89%244,870
Oct 13, 202594.3096.0391.7892.0392.03-2.19%265,004
Oct 10, 202594.4996.0092.9394.0994.090.32%213,801
Oct 9, 202595.5195.5193.7793.7993.79-1.65%215,171
Oct 8, 202595.3695.8994.3195.3695.360.51%169,835
Oct 7, 202596.4096.8194.8194.8894.88-1.38%212,594
Oct 6, 202596.8096.8095.2196.2196.21-0.61%212,457
Oct 3, 202597.0698.1496.3596.8096.800.02%212,361
Oct 2, 202597.9898.9896.6396.7896.78-1.57%152,041
Oct 1, 202596.1999.1495.8798.3298.322.32%205,226
Sep 30, 202596.1696.8895.2996.0996.090.24%319,667
Sep 29, 202595.7596.1694.1395.8695.860.26%224,846
Sep 26, 202595.3696.8994.9695.6195.610.36%190,765
Sep 25, 202598.3699.0895.2795.2795.27-3.01%184,753
Sep 24, 202597.6298.5096.6398.2398.230.49%263,410
Sep 23, 202598.5099.3897.6297.7597.75-0.89%178,158
Sep 22, 202599.86100.4497.9398.6398.63-1.37%168,408
Sep 19, 2025102.82102.8299.86100.00100.00-2.49%364,655
Sep 18, 2025101.90102.82101.43102.55102.550.84%127,448
Sep 17, 2025103.65104.12101.56101.70101.70-1.77%158,482
Sep 16, 2025102.12103.72101.50103.53103.530.84%135,797
Sep 15, 2025104.65104.65102.46102.67101.87-1.11%302,130
Sep 12, 2025107.62107.62103.76103.82103.01-3.45%92,905
Sep 11, 2025107.06108.56105.25107.53106.690.61%137,578
Sep 10, 2025106.11107.30104.49106.88106.050.17%175,439
Sep 9, 2025107.73107.96106.50106.70105.87-1.51%126,471
Sep 8, 2025108.94108.94106.89108.34107.50-0.61%123,060
Sep 5, 2025108.30110.78108.30109.00108.150.65%103,961
Sep 4, 2025108.83109.60107.88108.30107.46-0.51%96,746
Sep 3, 2025108.50110.10108.00108.85108.00-0.43%118,978
Sep 2, 2025111.43111.43107.76109.32108.47-2.02%129,314
Aug 29, 2025111.41112.78111.41111.57110.70-0.08%91,814
Aug 28, 2025113.61113.93111.03111.66110.79-1.82%90,449
Aug 27, 2025112.69114.06112.23113.73112.840.20%124,431
Aug 26, 2025115.30115.73111.83113.50112.62-1.77%182,388
Aug 25, 2025115.50116.32113.93115.54114.64-0.37%125,762
Aug 22, 2025113.38116.13113.30115.97115.063.15%111,246
Aug 21, 2025111.84112.83111.00112.42111.540.08%98,862
Aug 20, 2025114.92115.57112.19112.33111.45-1.71%102,126
Aug 19, 2025112.94114.84112.94114.28113.391.38%126,383
Aug 18, 2025111.59112.85111.58112.72111.841.28%108,130
Aug 15, 2025113.31113.62111.29111.29110.42-1.34%121,085
Aug 14, 2025113.89113.95111.99112.80111.92-1.36%117,823
Aug 13, 2025112.88115.18111.94114.35113.461.37%142,944
Aug 12, 2025109.55113.21109.21112.80111.923.77%168,588
Aug 11, 2025109.81109.81106.40108.70107.85-0.67%175,617
Aug 8, 2025107.80109.46106.54109.43108.581.41%259,407
Aug 7, 2025110.33112.59106.43107.91107.07-3.08%274,300
Aug 6, 2025117.12119.15110.76111.34110.47-5.14%326,449
Aug 5, 2025126.73129.24116.85117.37116.461.87%385,397
Aug 4, 2025114.67115.75113.37115.21114.310.98%201,664
Aug 1, 2025113.22114.36111.40114.09113.201.06%174,567
Jul 31, 2025114.73114.95112.20112.89112.01-2.49%158,687
Jul 30, 2025117.41118.24114.73115.77114.87-0.80%156,755
Jul 29, 2025115.29117.21114.72116.70115.791.44%182,054
Jul 28, 2025117.67118.41114.82115.04114.14-2.14%119,857
Jul 25, 2025117.12117.76116.01117.56116.640.38%91,332
Jul 24, 2025118.12118.16116.20117.12116.21-1.54%107,195
Jul 23, 2025117.75120.20117.75118.95118.021.02%134,355
Jul 22, 2025115.06118.49115.06117.75116.832.37%150,860
Jul 21, 2025115.91117.10114.90115.02114.12-0.33%143,134
Jul 18, 2025119.43119.43115.32115.40114.50-3.01%141,256
Jul 17, 2025116.49119.54116.49118.98118.052.59%128,806