J&J Snack Foods Corp. (JJSF)
NASDAQ: JJSF · Real-Time Price · USD
86.27
+0.64 (0.75%)
Mar 6, 2026, 4:00 PM EST - Market closed
J&J Snack Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 85.01 | 86.45 | 84.21 | 86.27 | 86.27 | 0.75% | 272,731 |
| Mar 5, 2026 | 85.58 | 87.16 | 85.31 | 85.63 | 85.63 | -0.58% | 222,421 |
| Mar 4, 2026 | 86.58 | 86.79 | 84.62 | 86.13 | 86.13 | -0.29% | 236,349 |
| Mar 3, 2026 | 86.13 | 86.93 | 85.14 | 86.38 | 86.38 | -0.51% | 205,300 |
| Mar 2, 2026 | 86.50 | 88.10 | 83.21 | 86.82 | 86.82 | -0.28% | 150,705 |
| Feb 27, 2026 | 85.18 | 87.75 | 85.16 | 87.06 | 87.06 | 2.29% | 185,734 |
| Feb 26, 2026 | 86.24 | 86.33 | 83.76 | 85.11 | 85.11 | -0.78% | 299,782 |
| Feb 25, 2026 | 86.71 | 87.41 | 83.88 | 85.78 | 85.78 | -1.30% | 271,249 |
| Feb 24, 2026 | 85.38 | 87.35 | 85.11 | 86.91 | 86.91 | 2.28% | 211,146 |
| Feb 23, 2026 | 84.62 | 85.21 | 82.63 | 84.97 | 84.97 | 0.38% | 217,847 |
| Feb 20, 2026 | 85.37 | 85.96 | 83.79 | 84.65 | 84.65 | -0.49% | 295,063 |
| Feb 19, 2026 | 84.97 | 87.15 | 84.08 | 85.07 | 85.07 | 0.24% | 355,873 |
| Feb 18, 2026 | 84.67 | 85.59 | 84.21 | 84.87 | 84.87 | -0.39% | 180,279 |
| Feb 17, 2026 | 86.30 | 87.36 | 84.15 | 85.20 | 85.20 | -1.27% | 182,315 |
| Feb 13, 2026 | 85.72 | 86.63 | 83.44 | 86.30 | 86.30 | 1.36% | 215,490 |
| Feb 12, 2026 | 82.31 | 86.11 | 80.73 | 85.14 | 85.14 | 3.44% | 270,465 |
| Feb 11, 2026 | 82.58 | 82.75 | 80.03 | 82.31 | 82.31 | -0.38% | 285,455 |
| Feb 10, 2026 | 81.81 | 83.47 | 81.65 | 82.62 | 82.62 | 1.41% | 271,126 |
| Feb 9, 2026 | 82.73 | 83.26 | 80.27 | 81.47 | 81.47 | -1.30% | 283,103 |
| Feb 6, 2026 | 84.39 | 86.29 | 82.07 | 82.54 | 82.54 | -2.38% | 553,248 |
| Feb 5, 2026 | 85.43 | 85.88 | 83.27 | 84.55 | 84.55 | 0.42% | 533,829 |
| Feb 4, 2026 | 81.54 | 87.72 | 80.65 | 84.20 | 84.20 | 4.60% | 699,332 |
| Feb 3, 2026 | 94.00 | 95.33 | 80.00 | 80.50 | 80.50 | -15.44% | 667,915 |
| Feb 2, 2026 | 95.42 | 95.69 | 94.04 | 95.20 | 95.20 | 0.21% | 362,417 |
| Jan 30, 2026 | 93.97 | 97.28 | 93.11 | 95.00 | 95.00 | 1.20% | 433,208 |
| Jan 29, 2026 | 93.80 | 94.98 | 93.37 | 93.87 | 93.87 | 0.26% | 206,029 |
| Jan 28, 2026 | 94.18 | 94.85 | 93.10 | 93.63 | 93.63 | -0.62% | 237,238 |
| Jan 27, 2026 | 92.88 | 94.38 | 92.52 | 94.21 | 94.21 | 0.88% | 148,335 |
| Jan 26, 2026 | 92.84 | 93.69 | 91.88 | 93.39 | 93.39 | 0.20% | 196,530 |
| Jan 23, 2026 | 92.80 | 94.09 | 92.32 | 93.20 | 93.20 | 0.12% | 161,708 |
| Jan 22, 2026 | 95.54 | 96.25 | 92.70 | 93.09 | 93.09 | -2.83% | 204,086 |
| Jan 21, 2026 | 97.62 | 97.63 | 94.78 | 95.80 | 95.80 | -2.68% | 179,649 |
| Jan 20, 2026 | 96.43 | 98.63 | 96.27 | 98.44 | 98.44 | 1.38% | 200,828 |
| Jan 16, 2026 | 97.86 | 97.86 | 95.16 | 97.10 | 97.10 | -1.29% | 223,899 |
| Jan 15, 2026 | 97.49 | 98.43 | 95.72 | 98.37 | 98.37 | 1.02% | 235,385 |
| Jan 14, 2026 | 95.43 | 97.96 | 94.93 | 97.38 | 97.38 | 1.77% | 198,817 |
| Jan 13, 2026 | 94.72 | 96.05 | 94.54 | 95.69 | 95.69 | 0.86% | 178,245 |
| Jan 12, 2026 | 94.85 | 96.18 | 92.94 | 94.87 | 94.87 | 0.02% | 221,099 |
| Jan 9, 2026 | 93.78 | 95.02 | 93.24 | 94.85 | 94.85 | 1.22% | 231,121 |
| Jan 8, 2026 | 89.70 | 94.38 | 89.70 | 93.71 | 93.71 | 3.80% | 238,068 |
| Jan 7, 2026 | 90.53 | 91.32 | 89.41 | 90.28 | 90.28 | -0.20% | 150,947 |
| Jan 6, 2026 | 89.69 | 90.54 | 88.30 | 90.46 | 90.46 | 0.65% | 237,380 |
| Jan 5, 2026 | 90.29 | 91.55 | 89.85 | 89.88 | 89.88 | -0.71% | 216,699 |
| Jan 2, 2026 | 90.07 | 91.43 | 89.32 | 90.52 | 90.52 | 0.17% | 196,667 |
| Dec 31, 2025 | 89.38 | 90.76 | 89.18 | 90.37 | 90.37 | 0.65% | 172,971 |
| Dec 30, 2025 | 90.64 | 91.37 | 89.76 | 89.79 | 89.79 | -0.94% | 132,686 |
| Dec 29, 2025 | 90.24 | 90.77 | 89.58 | 90.64 | 90.64 | 0.87% | 171,647 |
| Dec 26, 2025 | 90.23 | 90.64 | 89.02 | 89.86 | 89.86 | -0.89% | 138,469 |
| Dec 24, 2025 | 90.04 | 90.81 | 89.34 | 90.67 | 90.67 | 1.31% | 117,805 |
| Dec 23, 2025 | 91.61 | 93.13 | 89.30 | 89.50 | 89.50 | -2.72% | 204,978 |
| Dec 22, 2025 | 92.49 | 94.30 | 91.34 | 92.00 | 92.00 | -0.48% | 213,531 |
| Dec 19, 2025 | 93.85 | 94.11 | 91.90 | 92.44 | 92.44 | -2.03% | 469,288 |
| Dec 18, 2025 | 94.63 | 95.59 | 93.80 | 94.36 | 94.36 | -0.26% | 175,666 |
| Dec 17, 2025 | 94.50 | 95.73 | 93.87 | 94.61 | 94.61 | 0.38% | 186,788 |
| Dec 16, 2025 | 94.23 | 95.08 | 93.87 | 94.25 | 94.25 | -0.75% | 255,849 |
| Dec 15, 2025 | 94.44 | 95.04 | 93.34 | 94.96 | 94.16 | 1.28% | 203,655 |
| Dec 12, 2025 | 94.12 | 94.59 | 93.03 | 93.76 | 92.97 | -0.21% | 213,761 |
| Dec 11, 2025 | 93.45 | 94.58 | 92.63 | 93.96 | 93.17 | 1.26% | 237,990 |
| Dec 10, 2025 | 90.57 | 93.39 | 89.94 | 92.79 | 92.01 | 3.08% | 444,150 |
| Dec 9, 2025 | 91.10 | 91.65 | 90.00 | 90.02 | 89.26 | -0.84% | 236,997 |
| Dec 8, 2025 | 90.91 | 91.58 | 90.48 | 90.78 | 90.02 | -0.21% | 243,510 |
| Dec 5, 2025 | 90.78 | 91.63 | 90.24 | 90.97 | 90.20 | -0.25% | 204,786 |
| Dec 4, 2025 | 91.86 | 93.02 | 90.40 | 91.20 | 90.43 | -1.36% | 195,476 |
| Dec 3, 2025 | 91.67 | 93.43 | 91.09 | 92.46 | 91.68 | 0.89% | 212,989 |
| Dec 2, 2025 | 93.54 | 94.02 | 90.80 | 91.64 | 90.87 | -2.54% | 266,218 |
| Dec 1, 2025 | 92.15 | 94.05 | 91.68 | 94.03 | 93.24 | 1.82% | 278,236 |
| Nov 28, 2025 | 92.27 | 93.78 | 92.02 | 92.35 | 91.57 | -0.10% | 160,913 |
| Nov 26, 2025 | 90.58 | 93.10 | 89.66 | 92.44 | 91.66 | 1.46% | 761,462 |
| Nov 25, 2025 | 88.46 | 91.43 | 88.46 | 91.11 | 90.34 | 2.79% | 436,722 |
| Nov 24, 2025 | 90.70 | 90.70 | 88.34 | 88.64 | 87.89 | -2.39% | 359,862 |
| Nov 21, 2025 | 91.76 | 92.48 | 90.43 | 90.81 | 90.04 | -0.42% | 322,013 |
| Nov 20, 2025 | 89.37 | 91.52 | 89.37 | 91.19 | 90.42 | 1.50% | 316,170 |
| Nov 19, 2025 | 88.75 | 90.72 | 88.09 | 89.84 | 89.08 | 0.34% | 439,877 |
| Nov 18, 2025 | 84.22 | 89.81 | 84.20 | 89.54 | 88.79 | 6.56% | 425,296 |
| Nov 17, 2025 | 86.29 | 87.44 | 81.00 | 84.03 | 83.32 | 1.13% | 505,267 |
| Nov 14, 2025 | 82.28 | 83.95 | 81.83 | 83.09 | 82.39 | 0.63% | 274,506 |
| Nov 13, 2025 | 82.23 | 83.29 | 82.01 | 82.57 | 81.87 | 0.54% | 204,226 |
| Nov 12, 2025 | 82.34 | 83.64 | 81.56 | 82.13 | 81.44 | -0.33% | 225,910 |
| Nov 11, 2025 | 82.30 | 83.21 | 81.48 | 82.40 | 81.71 | 0.64% | 184,793 |
| Nov 10, 2025 | 82.28 | 84.64 | 80.67 | 81.88 | 81.19 | 0.05% | 357,568 |
| Nov 7, 2025 | 84.05 | 84.90 | 81.52 | 81.84 | 81.15 | -2.19% | 301,703 |
| Nov 6, 2025 | 85.29 | 86.41 | 83.11 | 83.67 | 82.97 | -1.84% | 191,524 |
| Nov 5, 2025 | 85.22 | 86.56 | 84.56 | 85.24 | 84.52 | 0.92% | 293,891 |
| Nov 4, 2025 | 85.34 | 86.49 | 84.37 | 84.46 | 83.75 | -0.65% | 212,503 |
| Nov 3, 2025 | 84.19 | 85.83 | 82.75 | 85.01 | 84.29 | 0.43% | 266,827 |
| Oct 31, 2025 | 86.37 | 87.00 | 84.38 | 84.65 | 83.94 | -2.71% | 313,409 |
| Oct 30, 2025 | 88.20 | 88.97 | 86.57 | 87.01 | 86.28 | -1.06% | 214,811 |
| Oct 29, 2025 | 89.82 | 90.11 | 87.72 | 87.94 | 87.20 | -2.82% | 276,079 |
| Oct 28, 2025 | 91.02 | 91.29 | 89.93 | 90.49 | 89.73 | -0.65% | 186,523 |
| Oct 27, 2025 | 91.03 | 91.34 | 90.18 | 91.08 | 90.31 | 0.05% | 116,973 |
| Oct 24, 2025 | 92.60 | 93.25 | 90.84 | 91.03 | 90.26 | -1.28% | 100,497 |
| Oct 23, 2025 | 94.09 | 94.09 | 91.65 | 92.21 | 91.43 | -1.99% | 146,583 |
| Oct 22, 2025 | 93.00 | 94.68 | 92.00 | 94.08 | 93.29 | 1.41% | 181,773 |
| Oct 21, 2025 | 93.46 | 93.99 | 92.53 | 92.77 | 91.99 | -0.43% | 188,572 |
| Oct 20, 2025 | 92.96 | 93.73 | 92.44 | 93.17 | 92.39 | 0.24% | 141,800 |
| Oct 17, 2025 | 92.85 | 95.32 | 92.37 | 92.95 | 92.17 | 0.65% | 158,642 |
| Oct 16, 2025 | 93.20 | 94.32 | 91.30 | 92.35 | 91.57 | -1.19% | 218,363 |
| Oct 15, 2025 | 94.56 | 95.31 | 92.67 | 93.46 | 92.67 | -1.30% | 141,893 |
| Oct 14, 2025 | 91.99 | 94.75 | 91.73 | 94.69 | 93.89 | 2.89% | 244,870 |
| Oct 13, 2025 | 94.30 | 96.03 | 91.78 | 92.03 | 91.25 | -2.19% | 265,004 |