Skip to main content
J&J Snack Foods Corp. (JJSF)
NASDAQ: JJSF · Real-Time Price · USD
86.89
+0.84 (0.98%)
At close: Apr 28, 2026, 4:00 PM EDT
86.89
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

J&J Snack Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202687.1588.1386.6486.67-0.72%140,986
Apr 27, 202683.9386.6883.9386.0586.052.25%317,987
Apr 24, 202681.2785.1581.2484.1684.162.97%278,329
Apr 23, 202681.7783.0081.0981.7381.730.22%323,412
Apr 22, 202681.3082.4080.6981.5581.550.15%224,238
Apr 21, 202681.2482.8081.0581.4381.43-0.22%201,152
Apr 20, 202680.6081.8979.7381.6181.611.34%257,687
Apr 17, 202679.6381.3579.5080.5380.531.17%203,158
Apr 16, 202679.4780.5279.1279.6079.600.16%162,650
Apr 15, 202681.6081.7079.2779.4779.47-2.73%223,143
Apr 14, 202681.7482.3580.9781.7081.70-0.62%210,898
Apr 13, 202682.5282.8281.3782.2182.21-0.34%254,432
Apr 10, 202681.2382.6180.1882.4982.490.87%140,375
Apr 9, 202679.6582.5479.2581.7881.781.93%227,902
Apr 8, 202681.8782.3180.0180.2380.23-1.79%284,720
Apr 7, 202680.2783.0379.3081.6981.691.77%300,547
Apr 6, 202679.1980.2878.3080.2780.271.33%334,126
Apr 2, 202678.7581.0077.7579.2279.220.51%657,085
Apr 1, 202678.9679.3077.3678.8278.82-0.57%185,676
Mar 31, 202681.0181.4178.3779.2779.27-1.77%284,874
Mar 30, 202679.9780.9578.8780.7080.701.08%259,875
Mar 27, 202678.5880.4977.9579.8479.840.82%183,579
Mar 26, 202677.5579.6876.8279.1979.192.04%153,309
Mar 25, 202676.9677.6475.6677.6177.611.25%228,108
Mar 24, 202676.0777.9975.8976.6576.650.29%198,520
Mar 23, 202675.6276.8073.7576.4376.432.54%314,293
Mar 20, 202674.6976.8473.7674.5474.54-0.17%614,511
Mar 19, 202675.3675.9974.0474.6774.67-1.06%256,499
Mar 18, 202677.0677.7975.4175.4775.47-2.74%316,628
Mar 17, 202681.6081.7176.9077.6077.60-5.96%450,740
Mar 16, 202682.7183.5282.2682.5281.720.29%288,379
Mar 13, 202682.1182.6281.2582.2881.481.18%215,288
Mar 12, 202682.3483.7381.1481.3280.53-1.92%187,374
Mar 11, 202683.5984.9081.6182.9182.11-1.66%246,828
Mar 10, 202683.7084.6282.0184.3183.490.57%224,119
Mar 9, 202685.3285.7083.6683.8383.02-2.83%243,532
Mar 6, 202685.0186.4584.2186.2785.430.75%272,731
Mar 5, 202685.5887.1685.3185.6384.80-0.58%222,421
Mar 4, 202686.5886.7984.6286.1385.30-0.29%236,349
Mar 3, 202686.1386.9385.1486.3885.54-0.51%205,300
Mar 2, 202686.5088.1083.2186.8285.98-0.28%150,705
Feb 27, 202685.1887.7585.1687.0686.222.29%185,734
Feb 26, 202686.2486.3383.7685.1184.28-0.78%299,782
Feb 25, 202686.7187.4183.8885.7884.95-1.30%271,249
Feb 24, 202685.3887.3585.1186.9186.072.28%211,146
Feb 23, 202684.6285.2182.6384.9784.150.38%217,847
Feb 20, 202685.3785.9683.7984.6583.83-0.49%295,063
Feb 19, 202684.9787.1584.0885.0784.250.24%355,873
Feb 18, 202684.6785.5984.2184.8784.05-0.39%180,279
Feb 17, 202686.3087.3684.1585.2084.37-1.27%182,315
Feb 13, 202685.7286.6383.4486.3085.461.36%215,490
Feb 12, 202682.3186.1180.7385.1484.313.44%270,465
Feb 11, 202682.5882.7580.0382.3181.51-0.38%285,455
Feb 10, 202681.8183.4781.6582.6281.821.41%271,126
Feb 9, 202682.7383.2680.2781.4780.68-1.30%283,103
Feb 6, 202684.3986.2982.0782.5481.74-2.38%553,248
Feb 5, 202685.4385.8883.2784.5583.730.42%533,829
Feb 4, 202681.5487.7280.6584.2083.384.60%699,332
Feb 3, 202694.0095.3380.0080.5079.72-15.44%667,915
Feb 2, 202695.4295.6994.0495.2094.280.21%362,417
Jan 30, 202693.9797.2893.1195.0094.081.20%433,208
Jan 29, 202693.8094.9893.3793.8792.960.26%206,029
Jan 28, 202694.1894.8593.1093.6392.72-0.62%237,238
Jan 27, 202692.8894.3892.5294.2193.300.88%148,335
Jan 26, 202692.8493.6991.8893.3992.480.20%196,530
Jan 23, 202692.8094.0992.3293.2092.300.12%161,708
Jan 22, 202695.5496.2592.7093.0992.19-2.83%204,086
Jan 21, 202697.6297.6394.7895.8094.87-2.68%179,649
Jan 20, 202696.4398.6396.2798.4497.491.38%200,828
Jan 16, 202697.8697.8695.1697.1096.16-1.29%223,899
Jan 15, 202697.4998.4395.7298.3797.421.02%235,385
Jan 14, 202695.4397.9694.9397.3896.441.77%198,817
Jan 13, 202694.7296.0594.5495.6994.760.86%178,245
Jan 12, 202694.8596.1892.9494.8793.950.02%221,099
Jan 9, 202693.7895.0293.2494.8593.931.22%231,121
Jan 8, 202689.7094.3889.7093.7192.803.80%238,068
Jan 7, 202690.5391.3289.4190.2889.40-0.20%150,947
Jan 6, 202689.6990.5488.3090.4689.580.65%237,380
Jan 5, 202690.2991.5589.8589.8889.01-0.71%216,699
Jan 2, 202690.0791.4389.3290.5289.640.17%196,667
Dec 31, 202589.3890.7689.1890.3789.490.65%172,971
Dec 30, 202590.6491.3789.7689.7988.92-0.94%132,686
Dec 29, 202590.2490.7789.5890.6489.760.87%171,647
Dec 26, 202590.2390.6489.0289.8688.99-0.89%138,469
Dec 24, 202590.0490.8189.3490.6789.791.31%117,805
Dec 23, 202591.6193.1389.3089.5088.63-2.72%204,978
Dec 22, 202592.4994.3091.3492.0091.11-0.48%213,531
Dec 19, 202593.8594.1191.9092.4491.54-2.03%469,288
Dec 18, 202594.6395.5993.8094.3693.45-0.26%175,666
Dec 17, 202594.5095.7393.8794.6193.690.38%186,788
Dec 16, 202594.2395.0893.8794.2593.34-0.75%255,849
Dec 15, 202594.4495.0493.3494.9693.251.28%203,655
Dec 12, 202594.1294.5993.0393.7692.07-0.21%213,761
Dec 11, 202593.4594.5892.6393.9692.271.26%237,990
Dec 10, 202590.5793.3989.9492.7991.123.08%444,150
Dec 9, 202591.1091.6590.0090.0288.40-0.84%236,997
Dec 8, 202590.9191.5890.4890.7889.14-0.21%243,510
Dec 5, 202590.7891.6390.2490.9789.33-0.25%204,786
Dec 4, 202591.8693.0290.4091.2089.55-1.36%195,476
Dec 3, 202591.6793.4391.0992.4690.790.89%212,989