NasdaqGS - Delayed Quote USD

Jack in the Box Inc. (JACK)

58.79 +0.35 (+0.60%)
At close: April 26 at 4:00 PM EDT
58.79 0.00 (0.00%)
After hours: April 26 at 4:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 58.16 59.26 58.11 58.79 58.79 296,000
Apr 25, 2024 58.51 59.00 58.08 58.44 58.44 312,700
Apr 24, 2024 58.46 59.91 58.30 58.85 58.85 438,100
Apr 23, 2024 59.19 59.30 58.13 58.41 58.41 626,500
Apr 22, 2024 60.02 60.47 57.66 59.50 59.50 704,700
Apr 19, 2024 57.86 59.86 57.74 59.64 59.64 662,300
Apr 18, 2024 58.89 59.00 58.10 58.16 58.16 466,400
Apr 17, 2024 61.45 61.69 58.80 58.89 58.89 409,000
Apr 16, 2024 59.08 61.23 58.67 60.88 60.88 470,000
Apr 15, 2024 59.64 60.48 58.96 59.58 59.58 380,000
Apr 12, 2024 60.12 60.50 59.29 59.55 59.55 500,100
Apr 11, 2024 62.01 62.26 60.36 60.63 60.63 455,600
Apr 10, 2024 60.59 61.31 59.91 61.07 61.07 444,300
Apr 9, 2024 60.63 62.24 59.79 61.64 61.64 613,400
Apr 8, 2024 61.59 61.59 60.45 60.56 60.56 861,800
Apr 5, 2024 62.61 63.05 61.03 61.25 61.25 660,900
Apr 4, 2024 64.86 65.28 62.27 62.50 62.50 598,500
Apr 3, 2024 65.00 65.58 64.24 64.48 64.48 421,600
Apr 2, 2024 66.98 66.98 64.55 65.17 65.17 442,900
Apr 1, 2024 68.64 68.89 67.16 67.57 67.57 396,700
Mar 28, 2024 70.30 70.81 68.23 68.48 68.48 639,600
Mar 27, 2024 68.96 70.77 68.96 70.47 70.47 331,400
Mar 26, 2024 67.65 68.82 67.07 68.57 68.57 517,700
Mar 25, 2024 67.84 68.26 66.64 66.65 66.65 421,900
Mar 22, 2024 68.76 69.13 67.13 67.30 67.30 342,700
Mar 21, 2024 71.09 71.26 68.45 68.51 68.51 498,700
Mar 20, 2024 70.98 71.80 70.72 71.21 71.21 306,500
Mar 19, 2024 71.97 72.36 71.23 71.34 71.34 336,700
Mar 18, 2024 73.23 74.24 71.90 71.91 71.91 354,500
Mar 15, 2024 73.96 74.63 72.93 73.35 73.35 685,500
Mar 14, 2024 0.44 Dividend
Mar 14, 2024 74.76 75.23 72.46 74.36 74.36 454,200
Mar 13, 2024 72.46 73.41 72.12 73.10 72.66 325,300
Mar 12, 2024 73.85 73.85 72.32 72.65 72.21 380,200
Mar 11, 2024 72.51 73.92 71.95 73.83 73.39 300,900
Mar 8, 2024 73.09 73.99 71.97 72.46 72.02 495,700
Mar 7, 2024 73.77 73.80 72.33 72.91 72.47 494,300
Mar 6, 2024 74.64 75.06 73.55 73.76 73.32 301,100
Mar 5, 2024 73.73 75.57 73.44 74.46 74.01 291,900
Mar 4, 2024 74.89 76.56 73.91 74.72 74.27 374,800
Mar 1, 2024 72.41 75.22 72.41 74.62 74.17 493,000
Feb 29, 2024 73.26 74.86 72.36 73.00 72.56 560,600
Feb 28, 2024 71.50 73.97 71.50 72.42 71.98 460,600
Feb 27, 2024 71.61 72.96 70.76 71.78 71.35 356,600
Feb 26, 2024 71.16 72.10 70.67 70.77 70.34 451,400
Feb 23, 2024 70.11 71.22 69.02 70.87 70.44 541,200
Feb 22, 2024 67.49 74.43 67.02 70.30 69.88 748,100
Feb 21, 2024 72.85 74.59 72.72 73.95 73.50 574,400
Feb 20, 2024 75.44 75.60 72.82 73.70 73.26 468,400
Feb 16, 2024 76.06 77.20 75.46 75.95 75.49 246,600
Feb 15, 2024 75.03 77.50 74.97 76.65 76.19 276,100
Feb 14, 2024 75.30 75.71 73.90 75.04 74.59 421,700
Feb 13, 2024 75.00 76.04 73.81 74.31 73.86 308,700
Feb 12, 2024 77.43 79.28 77.19 77.32 76.85 236,100
Feb 9, 2024 77.26 77.37 76.12 77.27 76.80 198,400
Feb 8, 2024 76.07 77.28 75.48 77.08 76.62 201,500
Feb 7, 2024 76.87 76.95 75.87 76.00 75.54 190,800
Feb 6, 2024 76.53 78.10 76.05 76.50 76.04 210,100
Feb 5, 2024 77.84 77.92 76.01 77.02 76.56 249,800
Feb 2, 2024 78.63 79.24 76.94 78.94 78.46 244,100
Feb 1, 2024 78.57 79.49 77.41 79.35 78.87 226,700
Jan 31, 2024 79.85 80.62 77.81 77.97 77.50 212,700
Jan 30, 2024 79.84 80.47 78.11 79.71 79.23 288,800
Jan 29, 2024 79.43 80.99 78.34 80.37 79.89 629,200
Jan 26, 2024 77.45 78.21 77.00 77.73 77.26 304,100
Jan 25, 2024 77.63 78.89 76.00 76.70 76.24 332,100
Jan 24, 2024 78.79 78.79 75.84 76.83 76.37 341,400
Jan 23, 2024 80.53 81.01 77.48 77.70 77.23 318,800
Jan 22, 2024 78.52 80.03 78.32 79.85 79.37 517,200
Jan 19, 2024 77.01 78.12 76.44 77.99 77.52 291,700
Jan 18, 2024 75.74 76.73 75.44 76.66 76.20 272,000
Jan 17, 2024 73.86 75.99 73.55 75.37 74.92 371,700
Jan 16, 2024 74.00 75.18 73.61 74.40 73.95 313,300
Jan 12, 2024 77.50 77.50 74.85 74.91 74.46 416,700
Jan 11, 2024 78.62 78.87 76.57 76.75 76.29 485,800
Jan 10, 2024 80.45 80.45 77.57 78.80 78.33 659,500
Jan 9, 2024 82.85 83.75 79.87 79.93 79.45 714,400
Jan 8, 2024 83.42 84.87 83.42 84.25 83.74 365,700
Jan 5, 2024 83.26 86.20 83.26 83.68 83.18 531,000
Jan 4, 2024 81.67 83.99 81.67 83.85 83.35 513,700
Jan 3, 2024 83.21 83.22 81.20 81.34 80.85 325,600
Jan 2, 2024 81.22 84.49 80.98 83.59 83.09 419,600
Dec 29, 2023 81.57 82.41 81.31 81.63 81.14 236,900
Dec 28, 2023 81.42 82.39 81.00 81.47 80.98 246,100
Dec 27, 2023 82.04 82.19 81.00 81.54 81.05 268,000
Dec 26, 2023 83.29 83.44 81.39 81.73 81.24 289,400
Dec 22, 2023 82.64 83.49 82.22 82.84 82.34 241,400
Dec 21, 2023 81.56 83.36 81.56 82.31 81.81 308,700
Dec 20, 2023 82.48 83.33 80.80 80.83 80.34 278,000
Dec 19, 2023 83.07 85.97 82.52 82.75 82.25 357,200
Dec 18, 2023 82.54 84.85 82.00 83.09 82.59 280,700
Dec 15, 2023 85.02 85.21 82.03 82.50 82.00 520,800
Dec 14, 2023 83.62 86.12 82.84 84.79 84.28 455,400
Dec 13, 2023 0.44 Dividend
Dec 13, 2023 78.77 82.29 77.78 82.09 81.60 500,700
Dec 12, 2023 80.24 80.55 79.31 79.33 78.42 451,300
Dec 11, 2023 79.52 81.20 78.86 80.53 79.60 371,900
Dec 8, 2023 78.55 80.24 78.55 79.51 78.59 191,800
Dec 7, 2023 77.23 78.68 76.94 78.68 77.77 218,400
Dec 6, 2023 77.67 78.81 77.18 77.41 76.52 311,400
Dec 5, 2023 78.36 78.77 76.26 76.77 75.88 385,800
Dec 4, 2023 76.99 78.97 76.99 78.78 77.87 416,700
Dec 1, 2023 71.90 77.26 71.80 76.99 76.10 578,700
Nov 30, 2023 70.00 72.60 69.22 72.30 71.47 506,700
Nov 29, 2023 69.22 70.25 68.62 70.24 69.43 384,500
Nov 28, 2023 67.85 70.13 67.51 68.45 67.66 335,400
Nov 27, 2023 68.76 69.36 67.96 68.17 67.38 432,000
Nov 24, 2023 69.69 70.41 67.72 68.83 68.04 256,700
Nov 22, 2023 68.14 71.64 66.39 70.13 69.32 892,000
Nov 21, 2023 68.01 69.93 67.28 68.89 68.10 677,400
Nov 20, 2023 70.55 71.61 68.36 68.44 67.65 676,300
Nov 17, 2023 69.30 70.28 68.60 69.97 69.16 348,300
Nov 16, 2023 69.68 70.72 68.53 68.62 67.83 344,600
Nov 15, 2023 69.13 71.40 69.01 70.79 69.97 327,100
Nov 14, 2023 67.25 69.30 67.25 69.26 68.46 243,400
Nov 13, 2023 64.94 66.55 64.48 66.48 65.71 336,500
Nov 10, 2023 65.25 65.76 64.69 65.14 64.39 298,900
Nov 9, 2023 65.66 66.32 64.83 65.23 64.48 197,700
Nov 8, 2023 67.02 67.35 65.32 65.46 64.71 266,900
Nov 7, 2023 65.85 67.54 65.03 66.97 66.20 336,800
Nov 6, 2023 66.80 66.80 65.12 66.21 65.45 229,900
Nov 3, 2023 65.12 67.03 65.09 66.75 65.98 293,900
Nov 2, 2023 64.01 65.27 63.35 64.39 63.65 297,700
Nov 1, 2023 63.30 63.62 62.23 63.31 62.58 304,300
Oct 31, 2023 62.77 64.11 62.07 63.18 62.45 274,500
Oct 30, 2023 63.10 63.10 62.02 62.51 61.79 307,100
Oct 27, 2023 61.39 63.70 60.58 62.75 62.03 483,200
Oct 26, 2023 63.11 63.52 60.43 60.50 59.80 472,100
Oct 25, 2023 63.30 63.91 61.65 62.96 62.23 315,500
Oct 24, 2023 64.42 64.99 62.89 63.94 63.20 257,000
Oct 23, 2023 63.34 64.42 62.97 63.95 63.21 255,400
Oct 20, 2023 64.69 65.01 63.94 63.94 63.20 202,400
Oct 19, 2023 64.96 65.88 64.47 64.51 63.77 254,500
Oct 18, 2023 65.66 66.10 65.16 65.36 64.61 249,900
Oct 17, 2023 64.10 66.66 64.10 65.94 65.18 302,900
Oct 16, 2023 64.46 65.75 64.20 64.98 64.23 555,000
Oct 13, 2023 63.11 64.26 62.78 63.79 63.05 285,300
Oct 12, 2023 65.64 65.91 62.72 63.34 62.61 270,900
Oct 11, 2023 66.65 66.82 65.31 65.92 65.16 224,700
Oct 10, 2023 65.83 67.51 65.76 67.12 66.35 284,400
Oct 9, 2023 65.20 65.86 63.58 65.84 65.08 435,600
Oct 6, 2023 65.49 67.15 63.79 66.58 65.81 496,700
Oct 5, 2023 66.07 67.46 65.05 65.43 64.68 621,300
Oct 4, 2023 65.44 65.80 63.82 65.05 64.30 318,200
Oct 3, 2023 67.33 67.33 65.15 65.30 64.55 322,600
Oct 2, 2023 69.11 69.19 67.80 68.08 67.29 307,100
Sep 29, 2023 68.77 69.98 68.53 69.06 68.26 358,000
Sep 28, 2023 67.52 68.58 67.43 68.39 67.60 313,600
Sep 27, 2023 68.45 68.69 66.96 67.66 66.88 290,400
Sep 26, 2023 69.40 70.08 68.11 68.12 67.33 254,800
Sep 25, 2023 69.56 70.85 69.50 69.55 68.75 254,400
Sep 22, 2023 70.70 71.08 69.66 69.92 69.11 193,100
Sep 21, 2023 71.43 71.98 70.60 70.61 69.80 240,700
Sep 20, 2023 73.05 73.46 71.89 71.98 71.15 268,000
Sep 19, 2023 72.07 73.05 71.11 72.79 71.95 309,100
Sep 18, 2023 72.38 73.93 72.01 72.48 71.64 360,300
Sep 15, 2023 73.46 73.57 71.64 72.03 71.20 655,400
Sep 14, 2023 72.69 73.47 71.61 73.46 72.61 535,200
Sep 13, 2023 73.00 73.39 71.85 72.24 71.41 408,800
Sep 12, 2023 76.23 76.23 72.68 72.99 72.15 706,400
Sep 11, 2023 78.31 78.43 76.49 76.50 75.62 560,500
Sep 8, 2023 78.71 79.22 77.69 77.87 76.97 199,600
Sep 7, 2023 79.49 79.57 77.52 78.39 77.49 396,200
Sep 6, 2023 80.56 80.67 78.29 79.49 78.57 403,300
Sep 5, 2023 0.44 Dividend
Sep 5, 2023 81.43 81.73 79.64 80.88 79.95 420,100
Sep 1, 2023 80.66 82.34 80.66 82.11 80.73 341,600
Aug 31, 2023 80.15 81.00 80.06 80.37 79.02 348,600
Aug 30, 2023 80.29 80.84 79.88 80.14 78.79 245,300
Aug 29, 2023 79.42 80.42 78.68 80.15 78.80 287,000
Aug 28, 2023 79.63 81.17 79.17 79.43 78.09 321,700
Aug 25, 2023 79.77 80.33 78.42 79.51 78.17 352,900
Aug 24, 2023 80.02 80.31 78.65 79.38 78.04 306,700
Aug 23, 2023 80.54 80.60 79.64 80.36 79.01 228,800
Aug 22, 2023 80.90 81.16 79.60 80.33 78.98 228,600
Aug 21, 2023 80.60 81.51 80.11 80.61 79.25 386,400
Aug 18, 2023 79.98 81.36 79.98 80.36 79.01 297,100
Aug 17, 2023 82.72 82.72 80.33 80.35 79.00 438,900
Aug 16, 2023 80.62 83.69 80.47 82.56 81.17 415,000
Aug 15, 2023 84.02 84.02 80.47 80.67 79.31 403,600
Aug 14, 2023 85.09 85.21 83.31 84.08 82.67 440,800
Aug 11, 2023 87.53 88.36 84.82 85.62 84.18 487,800
Aug 10, 2023 87.07 87.39 84.52 87.21 85.74 966,900
Aug 9, 2023 94.64 96.82 86.71 87.30 85.83 1,011,600
Aug 8, 2023 94.93 94.93 92.43 93.70 92.12 513,900
Aug 7, 2023 95.32 96.66 95.26 95.49 93.88 426,200
Aug 4, 2023 95.05 96.21 94.42 94.98 93.38 225,000
Aug 3, 2023 95.52 96.58 94.32 94.61 93.02 304,400
Aug 2, 2023 97.19 97.68 95.82 95.91 94.30 189,100
Aug 1, 2023 98.96 99.10 96.51 97.88 96.23 198,900
Jul 31, 2023 97.94 99.56 97.79 99.41 97.74 219,900
Jul 28, 2023 97.28 98.21 96.74 97.87 96.22 157,400
Jul 27, 2023 96.76 98.39 96.36 96.74 95.11 222,300
Jul 26, 2023 95.52 96.77 95.04 96.76 95.13 200,400
Jul 25, 2023 94.97 95.92 94.71 95.36 93.76 182,600
Jul 24, 2023 96.41 96.88 93.65 95.50 93.89 208,400
Jul 21, 2023 97.57 97.65 95.41 95.99 94.37 162,300
Jul 20, 2023 96.73 97.45 95.99 96.90 95.27 159,300
Jul 19, 2023 97.89 98.78 96.71 96.83 95.20 175,000
Jul 18, 2023 96.69 98.10 96.48 97.76 96.11 163,700
Jul 17, 2023 98.00 99.36 96.20 96.62 94.99 219,400
Jul 14, 2023 97.01 97.90 96.40 97.72 96.08 203,300
Jul 13, 2023 97.18 97.85 96.60 96.96 95.33 190,600
Jul 12, 2023 97.42 98.18 96.41 97.39 95.75 262,300
Jul 11, 2023 95.97 96.36 94.81 96.31 94.69 215,900
Jul 10, 2023 94.76 96.87 94.76 96.10 94.48 238,200
Jul 7, 2023 95.63 95.93 94.47 94.68 93.09 191,800
Jul 6, 2023 94.84 96.21 94.40 95.70 94.09 213,100
Jul 5, 2023 97.26 97.38 95.10 95.83 94.22 273,100
Jul 3, 2023 97.15 97.85 96.50 97.33 95.69 124,200
Jun 30, 2023 97.02 97.81 96.50 97.53 95.89 269,000
Jun 29, 2023 92.71 95.51 92.69 95.50 93.89 266,400
Jun 28, 2023 90.75 92.77 90.33 92.70 91.14 177,500
Jun 27, 2023 90.68 91.19 89.88 90.65 89.12 290,100
Jun 26, 2023 90.25 91.62 90.20 90.67 89.14 183,000
Jun 23, 2023 89.40 91.33 89.35 90.70 89.17 950,900
Jun 22, 2023 92.15 92.15 89.87 90.87 89.34 220,900
Jun 21, 2023 92.37 93.03 91.54 92.36 90.81 202,500
Jun 20, 2023 90.91 92.11 89.93 92.05 90.50 287,300
Jun 16, 2023 92.77 92.77 89.95 90.72 89.19 597,900
Jun 15, 2023 91.94 92.42 90.60 91.86 90.31 247,300
Jun 14, 2023 92.50 92.84 90.04 91.58 90.04 247,500
Jun 13, 2023 92.19 93.14 91.38 92.31 90.76 287,300
Jun 12, 2023 89.95 92.21 89.73 92.18 90.63 384,800
Jun 9, 2023 90.58 90.95 89.23 89.45 87.94 298,100
Jun 8, 2023 87.74 91.23 87.74 91.00 89.47 303,100
Jun 7, 2023 88.20 89.15 86.56 87.79 86.31 467,600
Jun 6, 2023 89.00 89.64 86.98 87.79 86.31 591,000
Jun 5, 2023 89.16 91.10 89.16 89.64 88.13 288,400
Jun 2, 2023 87.77 89.99 87.57 89.66 88.15 284,300
Jun 1, 2023 86.57 88.63 86.49 87.37 85.90 334,700
May 31, 2023 86.45 86.97 84.39 86.56 85.10 491,000
May 30, 2023 0.44 Dividend
May 30, 2023 89.72 90.35 86.22 86.33 84.88 475,400
May 26, 2023 91.45 92.43 90.10 90.28 88.33 295,600
May 25, 2023 91.36 91.90 90.48 91.72 89.74 315,700
May 24, 2023 91.90 91.90 89.60 91.08 89.11 243,200
May 23, 2023 91.83 92.46 90.60 91.90 89.91 346,800
May 22, 2023 93.23 93.73 91.76 91.91 89.92 282,500
May 19, 2023 95.59 95.59 92.25 92.69 90.69 386,300
May 18, 2023 95.74 96.34 93.69 94.80 92.75 699,400
May 17, 2023 97.99 97.99 91.52 95.56 93.49 938,800
May 16, 2023 95.57 96.18 94.65 95.28 93.22 548,100
May 15, 2023 95.63 96.60 94.69 95.78 93.71 447,800
May 12, 2023 94.73 95.95 94.11 95.12 93.06 223,100
May 11, 2023 94.76 95.45 93.42 94.67 92.62 275,600
May 10, 2023 93.31 96.09 93.31 95.07 93.01 357,200
May 9, 2023 92.07 94.28 91.62 92.61 90.61 455,300
May 8, 2023 93.59 94.05 92.08 92.29 90.29 359,500
May 5, 2023 93.84 94.93 92.70 92.78 90.77 389,100
May 4, 2023 91.66 93.68 91.36 92.94 90.93 391,000
May 3, 2023 93.28 93.84 91.29 91.55 89.57 332,500
May 2, 2023 93.84 93.93 91.53 93.45 91.43 385,000
May 1, 2023 92.73 94.51 92.25 94.08 92.05 214,500
Apr 28, 2023 91.83 92.77 91.58 92.69 90.69 285,300
Apr 27, 2023 90.16 92.65 89.86 92.33 90.33 379,900

Related Tickers

PZZA Papa John's International, Inc.
63.10
+0.30%
 
DIN Dine Brands Global, Inc.
45.17
-1.12%
 
LOCO El Pollo Loco Holdings, Inc.
8.91
+6.07%
 
BJRI BJ's Restaurants, Inc.
33.44
+0.75%
 
RRGB Red Robin Gourmet Burgers, Inc.
7.01
+1.59%
 
BLMN Bloomin' Brands, Inc.
26.93
-0.22%
 
WEN The Wendy's Company
20.14
+1.61%
 
CBRL Cracker Barrel Old Country Store, Inc.
59.32
-2.26%
 
DENN Denny's Corporation
8.07
-2.18%
 
YUMC Yum China Holdings, Inc.
39.65
+1.56%