Jack in the Box Inc. (JACK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

83.55

+0.14

(+0.17%)

At close: 04:00PM EDT

83.12

-0.43

(-0.51%)

After hours:

06:26PM EDT

Advertisement

Time Period:

Mar 25, 2022 - Mar 25, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	83.04	84.40	82.49	83.55	83.55	315,800
Mar 23, 2023	84.68	85.39	81.33	83.41	83.41	349,000
Mar 22, 2023	83.70	85.65	82.82	84.29	84.29	497,900
Mar 21, 2023	84.77	85.02	83.46	83.66	83.66	286,100
Mar 20, 2023	81.28	84.21	81.28	84.02	84.02	499,100
Mar 17, 2023	80.44	81.73	80.08	81.01	81.01	615,600
Mar 16, 2023	79.32	81.85	78.49	80.79	80.79	355,200
Mar 15, 2023	78.51	80.34	78.13	80.24	80.24	333,100
Mar 14, 2023	80.04	81.22	79.12	80.15	80.15	337,300
Mar 14, 2023	0.44 Dividend
Mar 13, 2023	79.75	80.48	77.74	78.02	77.58	585,400
Mar 10, 2023	82.25	83.50	80.60	80.83	80.37	299,500
Mar 09, 2023	85.97	86.32	82.54	82.59	82.12	401,100
Mar 08, 2023	86.42	86.70	84.85	85.92	85.44	283,900
Mar 07, 2023	87.54	88.41	85.92	86.62	86.13	355,400
Mar 06, 2023	87.28	87.34	86.28	87.28	86.79	332,000
Mar 03, 2023	87.86	88.10	86.00	87.46	86.97	422,200
Mar 02, 2023	86.02	88.89	84.60	87.85	87.35	669,000
Mar 01, 2023	82.75	87.20	81.00	85.11	84.63	1,044,100
Feb 28, 2023	78.04	80.19	77.85	78.40	77.96	535,300
Feb 27, 2023	79.05	79.39	77.74	77.75	77.31	487,600
Feb 24, 2023	78.20	79.42	77.80	78.78	78.34	434,100
Feb 23, 2023	80.86	81.10	78.36	78.97	78.52	272,900
Feb 22, 2023	79.64	80.84	78.80	80.78	80.32	321,300
Feb 21, 2023	80.88	81.82	79.04	79.52	79.07	274,200
Feb 17, 2023	81.76	82.35	80.40	81.54	81.08	270,600
Feb 16, 2023	79.89	81.86	79.82	81.53	81.07	251,700
Feb 15, 2023	79.52	80.42	78.66	80.35	79.90	202,000
Feb 14, 2023	78.67	80.58	78.12	79.87	79.42	358,800
Feb 13, 2023	78.07	78.91	77.61	78.73	78.29	219,000
Feb 10, 2023	75.48	79.01	75.48	77.96	77.52	392,100
Feb 09, 2023	78.99	78.99	75.56	75.57	75.14	223,100
Feb 08, 2023	78.39	78.43	77.26	78.29	77.85	194,300
Feb 07, 2023	78.31	78.76	77.31	78.76	78.32	267,600
Feb 06, 2023	78.07	78.96	77.34	78.75	78.31	240,900
Feb 03, 2023	78.71	78.85	77.17	78.25	77.81	240,300
Feb 02, 2023	75.98	79.51	75.85	79.35	78.90	355,500
Feb 01, 2023	75.89	76.75	74.76	75.98	75.55	257,900
Jan 31, 2023	75.62	76.36	75.04	75.98	75.55	306,000
Jan 30, 2023	75.06	75.74	73.97	75.69	75.26	256,700
Jan 27, 2023	74.89	75.72	74.27	75.56	75.13	308,800
Jan 26, 2023	75.40	75.82	73.23	74.86	74.44	371,800
Jan 25, 2023	73.63	74.90	72.26	74.74	74.32	320,600
Jan 24, 2023	74.68	74.80	73.58	74.02	73.60	283,700
Jan 23, 2023	74.98	75.03	72.94	74.59	74.17	398,500
Jan 20, 2023	72.70	74.76	71.72	74.71	74.29	308,400
Jan 19, 2023	74.43	74.78	71.89	71.93	71.52	477,800
Jan 18, 2023	76.50	77.38	73.42	73.45	73.04	226,000
Jan 17, 2023	75.56	77.22	75.56	76.46	76.03	287,900
Jan 13, 2023	76.00	77.39	75.76	75.94	75.51	355,700
Jan 12, 2023	77.23	78.44	76.27	76.67	76.24	306,200
Jan 11, 2023	76.81	78.32	74.84	76.10	75.67	422,600
Jan 10, 2023	73.38	77.97	73.12	76.65	76.22	673,600
Jan 09, 2023	70.58	73.39	70.00	73.11	72.70	667,900
Jan 06, 2023	68.12	70.82	67.59	70.08	69.68	402,700
Jan 05, 2023	68.26	68.54	67.17	67.90	67.52	278,500
Jan 04, 2023	68.14	69.59	68.11	68.44	68.05	382,600
Jan 03, 2023	69.00	69.59	66.52	67.71	67.33	380,000
Dec 30, 2022	68.77	68.99	67.54	68.23	67.85	259,600
Dec 29, 2022	67.49	69.35	67.32	69.00	68.61	231,400
Dec 28, 2022	67.75	68.16	66.17	66.79	66.41	220,400
Dec 27, 2022	67.71	68.20	65.72	67.57	67.19	250,300
Dec 23, 2022	67.94	68.55	67.34	67.84	67.46	240,900
Dec 22, 2022	67.33	68.82	66.61	67.70	67.32	455,100
Dec 21, 2022	66.21	67.91	66.20	67.44	67.06	293,700
Dec 20, 2022	67.06	68.66	66.71	67.46	67.08	344,200
Dec 19, 2022	69.21	69.21	67.36	67.38	67.00	330,700
Dec 16, 2022	68.31	69.59	67.28	69.18	68.79	662,600
Dec 15, 2022	68.08	69.47	67.49	69.33	68.94	456,100
Dec 14, 2022	66.34	69.11	66.34	68.92	68.53	464,900
Dec 13, 2022	69.91	70.37	65.82	66.11	65.74	549,100
Dec 12, 2022	69.56	69.64	68.55	69.52	69.13	267,100
Dec 09, 2022	69.50	70.32	69.18	69.73	69.34	276,100
Dec 08, 2022	68.17	69.65	67.87	69.60	69.21	236,400
Dec 07, 2022	68.39	69.32	67.50	67.84	67.46	224,700
Dec 06, 2022	69.11	69.53	68.36	68.59	68.20	214,300
Dec 06, 2022	0.44 Dividend
Dec 05, 2022	69.87	69.88	68.14	69.73	68.90	451,600
Dec 02, 2022	69.83	70.61	69.23	69.90	69.07	361,800
Dec 01, 2022	72.74	72.77	70.58	70.59	69.75	311,600
Nov 30, 2022	72.24	72.72	71.35	72.30	71.44	394,900
Nov 29, 2022	72.81	73.27	72.17	72.54	71.68	338,700
Nov 28, 2022	72.55	73.47	71.23	72.50	71.64	755,000
Nov 25, 2022	71.88	73.11	71.34	72.50	71.64	374,400
Nov 23, 2022	71.05	73.56	70.47	71.95	71.09	931,700
Nov 22, 2022	79.01	79.01	69.01	71.24	70.39	1,778,200
Nov 21, 2022	85.55	86.11	84.61	84.95	83.94	353,000
Nov 18, 2022	87.24	87.30	84.20	85.40	84.38	279,700
Nov 17, 2022	84.75	86.01	83.72	85.40	84.38	148,600
Nov 16, 2022	86.53	87.00	85.37	86.11	85.08	179,400
Nov 15, 2022	86.20	88.36	84.96	87.45	86.41	342,400
Nov 14, 2022	84.90	86.19	83.50	84.75	83.74	274,100
Nov 11, 2022	87.91	87.95	83.17	85.01	84.00	420,400
Nov 10, 2022	85.54	89.90	83.97	87.44	86.40	461,000
Nov 09, 2022	82.81	83.84	82.06	82.33	81.35	173,800
Nov 08, 2022	85.03	86.15	83.19	83.54	82.54	213,400
Nov 07, 2022	86.73	87.36	85.53	86.07	85.04	302,600
Nov 04, 2022	86.01	87.13	84.38	86.36	85.33	226,500
Nov 03, 2022	85.65	86.84	83.97	84.45	83.44	291,800
Nov 02, 2022	87.97	89.63	86.05	86.23	85.20	228,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,970.99+22.27(+0.56%)

Dow 3032,237.53+132.28(+0.41%)

Nasdaq11,823.96+36.56(+0.31%)

Russell 20001,734.92+14.63(+0.85%)

Crude Oil69.20-0.76(-1.09%)

Gold1,981.00-14.90(-0.75%)

Jack in the Box Inc. (JACK)

S&P 500
3,970.99
+22.27(+0.56%)

Dow 30
32,237.53
+132.28(+0.41%)

Nasdaq
11,823.96
+36.56(+0.31%)

Russell 2000
1,734.92
+14.63(+0.85%)

Crude Oil
69.20
-0.76(-1.09%)

Gold
1,981.00
-14.90(-0.75%)