Skip to main content
J&J Snack Foods Corp. (JJSF)
NASDAQ: JJSF · Real-Time Price · USD
75.75
+2.51 (3.43%)
At close: Jun 26, 2026, 4:00 PM EDT
74.24
-1.51 (-1.99%)
After-hours: Jun 26, 2026, 7:16 PM EDT

J&J Snack Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202673.9876.0773.4675.7575.753.43%794,912
Jun 25, 202674.5076.4072.7273.2473.24-2.23%236,932
Jun 24, 202672.5475.0672.5074.9174.913.37%310,979
Jun 23, 202673.0673.8271.5972.4772.471.03%263,033
Jun 22, 202674.2575.7571.6671.7371.73-3.82%221,048
Jun 18, 202674.5575.5574.2874.5874.580.11%359,575
Jun 17, 202675.9076.1573.0674.5074.50-1.99%248,530
Jun 16, 202677.5578.2775.2576.0176.01-1.44%213,930
Jun 15, 202679.0181.3677.7577.9277.12-2.07%225,790
Jun 12, 202678.4280.0178.3279.5778.751.47%140,785
Jun 11, 202678.5279.2777.9678.4277.62-1.11%169,878
Jun 10, 202677.7380.1377.7379.3078.493.04%201,676
Jun 9, 202675.6477.7275.5076.9676.171.81%198,280
Jun 8, 202674.8276.0474.7575.5974.810.23%142,046
Jun 5, 202675.0577.5274.6075.4274.651.62%224,118
Jun 4, 202676.9177.4673.4574.2273.46-2.05%250,477
Jun 3, 202676.0776.7174.6175.7774.99-0.47%231,890
Jun 2, 202676.5777.2375.4076.1375.35-0.56%212,998
Jun 1, 202675.6977.2375.0376.5675.770.58%207,764
May 29, 202677.2178.4275.8476.1275.34-1.42%235,113
May 28, 202677.0878.4076.2277.2276.43-0.22%240,336
May 27, 202674.8577.4574.7777.3976.603.96%298,173
May 26, 202674.2675.3173.4974.4473.68-0.15%218,773
May 22, 202673.7574.7373.3574.5573.791.08%169,854
May 21, 202673.0074.2172.0173.7572.990.37%183,701
May 20, 202672.5574.0971.3673.4872.731.28%255,006
May 19, 202673.6274.1371.9572.5571.81-1.02%279,658
May 18, 202671.3573.9971.3573.3072.552.66%298,866
May 15, 202671.5371.8070.2171.4070.670.96%254,102
May 14, 202671.5771.5769.6970.7269.99-1.19%261,898
May 13, 202669.9072.5769.9071.5770.842.39%395,311
May 12, 202671.0072.3068.8769.9069.18-0.67%317,660
May 11, 202675.8776.2270.2670.3769.65-7.61%360,351
May 8, 202675.5477.7273.5376.1775.390.61%274,278
May 7, 202678.3579.4375.5075.7174.93-3.75%398,968
May 6, 202681.3981.3975.0078.6677.85-7.01%453,409
May 5, 202684.2285.3182.2084.5983.720.27%201,053
May 4, 202686.3886.4283.1884.3683.49-3.07%222,824
May 1, 202688.6988.8985.4487.0386.14-1.39%273,614
Apr 30, 202686.2788.4385.7488.2687.351.38%285,279
Apr 29, 202686.2487.4985.7487.0686.170.20%220,643
Apr 28, 202687.1588.1386.5186.8986.000.98%196,172
Apr 27, 202683.9386.6883.9386.0585.172.25%318,142
Apr 24, 202681.2785.1581.2484.1683.302.97%297,229
Apr 23, 202681.7783.0081.0981.7380.890.22%323,412
Apr 22, 202681.3082.4080.6981.5580.710.15%226,689
Apr 21, 202681.2482.8081.0581.4380.59-0.22%202,424
Apr 20, 202680.6081.8979.7381.6180.771.34%265,387
Apr 17, 202679.6381.3579.5080.5379.701.17%204,608
Apr 16, 202679.4780.5279.1279.6078.780.16%162,650
Apr 15, 202681.6081.7079.2779.4778.65-2.73%223,143
Apr 14, 202681.7482.3580.9781.7080.86-0.62%211,778
Apr 13, 202682.5282.8281.3782.2181.37-0.34%254,432
Apr 10, 202681.2382.6180.1882.4981.640.87%144,478
Apr 9, 202679.6582.5479.2581.7880.941.93%227,902
Apr 8, 202681.8782.3180.0180.2379.41-1.79%284,720
Apr 7, 202680.2783.0379.3081.6980.851.77%300,547
Apr 6, 202679.1980.2878.3080.2779.451.33%334,126
Apr 2, 202678.7581.0077.7579.2278.410.51%657,085
Apr 1, 202678.9679.3077.3678.8278.01-0.57%185,676
Mar 31, 202681.0181.4178.3779.2778.46-1.77%284,874
Mar 30, 202679.9780.9578.8780.7079.871.08%259,875
Mar 27, 202678.5880.4977.9579.8479.020.82%183,579
Mar 26, 202677.5579.6876.8279.1978.382.04%153,309
Mar 25, 202676.9677.6475.6677.6176.811.25%228,108
Mar 24, 202676.0777.9975.8976.6575.860.29%198,520
Mar 23, 202675.6276.8073.7576.4375.652.54%314,293
Mar 20, 202674.6976.8473.7674.5473.78-0.17%614,511
Mar 19, 202675.3675.9974.0474.6773.90-1.06%256,499
Mar 18, 202677.0677.7975.4175.4774.70-2.74%316,628
Mar 17, 202681.6081.7176.9077.6076.80-5.04%450,740
Mar 16, 202682.7183.5282.2682.5280.880.29%288,379
Mar 13, 202682.1182.6281.2582.2880.651.18%215,288
Mar 12, 202682.3483.7381.1481.3279.71-1.92%187,374
Mar 11, 202683.5984.9081.6182.9181.26-1.66%246,828
Mar 10, 202683.7084.6282.0184.3182.640.57%224,119
Mar 9, 202685.3285.7083.6683.8382.17-2.83%243,532
Mar 6, 202685.0186.4584.2186.2784.560.75%272,731
Mar 5, 202685.5887.1685.3185.6383.93-0.58%222,421
Mar 4, 202686.5886.7984.6286.1384.42-0.29%236,349
Mar 3, 202686.1386.9385.1486.3884.66-0.51%205,300
Mar 2, 202686.5088.1083.2186.8285.10-0.28%150,705
Feb 27, 202685.1887.7585.1687.0685.332.29%185,734
Feb 26, 202686.2486.3383.7685.1183.42-0.78%299,782
Feb 25, 202686.7187.4183.8885.7884.08-1.30%271,249
Feb 24, 202685.3887.3585.1186.9185.182.28%211,146
Feb 23, 202684.6285.2182.6384.9783.280.38%217,847
Feb 20, 202685.3785.9683.7984.6582.97-0.49%295,063
Feb 19, 202684.9787.1584.0885.0783.380.24%355,873
Feb 18, 202684.6785.5984.2184.8783.18-0.39%180,279
Feb 17, 202686.3087.3684.1585.2083.51-1.27%182,315
Feb 13, 202685.7286.6383.4486.3084.591.36%215,490
Feb 12, 202682.3186.1180.7385.1483.453.44%270,465
Feb 11, 202682.5882.7580.0382.3180.68-0.38%285,455
Feb 10, 202681.8183.4781.6582.6280.981.41%271,126
Feb 9, 202682.7383.2680.2781.4779.85-1.30%283,103
Feb 6, 202684.3986.2982.0782.5480.90-2.38%553,248
Feb 5, 202685.4385.8883.2784.5582.870.42%533,829
Feb 4, 202681.5487.7280.6584.2082.534.60%699,332
Feb 3, 202694.0095.3380.0080.5078.90-15.44%667,915