Advertisement
Jack in the Box Inc. (JACK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
As of 03:33PM EDT. Market open.
Advertisement
Time Period:
Oct 17, 2023 - Oct 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 17, 2024 | 46.68 | 46.68 | 45.55 | 45.77 | 45.77 | 270,447 |
| Oct 16, 2024 | 46.52 | 47.19 | 46.08 | 46.71 | 46.71 | 362,100 |
| Oct 15, 2024 | 44.23 | 46.85 | 44.11 | 46.29 | 46.29 | 478,100 |
| Oct 14, 2024 | 44.68 | 44.68 | 43.57 | 44.37 | 44.37 | 481,800 |
| Oct 11, 2024 | 44.88 | 45.72 | 44.76 | 45.03 | 45.03 | 322,900 |
| Oct 10, 2024 | 43.20 | 44.94 | 42.55 | 44.71 | 44.71 | 532,200 |
| Oct 09, 2024 | 44.40 | 44.53 | 43.32 | 43.49 | 43.49 | 465,900 |
| Oct 08, 2024 | 43.58 | 44.40 | 42.69 | 43.98 | 43.98 | 413,200 |
| Oct 07, 2024 | 45.39 | 45.60 | 43.15 | 43.76 | 43.76 | 651,000 |
| Oct 04, 2024 | 44.02 | 45.44 | 43.02 | 45.15 | 45.15 | 735,700 |
| Oct 03, 2024 | 46.43 | 46.60 | 45.26 | 45.46 | 45.46 | 408,200 |
| Oct 02, 2024 | 46.53 | 47.16 | 45.74 | 47.01 | 47.01 | 322,100 |
| Oct 01, 2024 | 46.41 | 47.84 | 46.01 | 46.68 | 46.68 | 488,600 |
| Sep 30, 2024 | 44.98 | 47.01 | 44.98 | 46.54 | 46.54 | 471,600 |
| Sep 27, 2024 | 44.91 | 45.73 | 44.53 | 45.41 | 45.41 | 372,300 |
| Sep 26, 2024 | 44.33 | 44.70 | 43.78 | 44.21 | 44.21 | 395,500 |
| Sep 25, 2024 | 45.34 | 45.38 | 43.33 | 43.41 | 43.41 | 524,400 |
| Sep 24, 2024 | 45.15 | 46.25 | 44.92 | 45.66 | 45.66 | 358,800 |
| Sep 23, 2024 | 44.17 | 44.71 | 43.55 | 44.63 | 44.63 | 541,400 |
| Sep 20, 2024 | 45.01 | 45.01 | 43.92 | 44.16 | 44.16 | 736,700 |
| Sep 19, 2024 | 45.47 | 45.71 | 44.82 | 45.14 | 45.14 | 469,700 |
| Sep 18, 2024 | 43.63 | 45.70 | 43.47 | 44.15 | 44.15 | 504,100 |
| Sep 17, 2024 | 43.37 | 44.17 | 43.21 | 43.63 | 43.63 | 675,900 |
| Sep 16, 2024 | 44.44 | 44.89 | 42.82 | 42.91 | 42.91 | 581,900 |
| Sep 13, 2024 | 43.38 | 44.66 | 43.06 | 44.41 | 44.41 | 442,300 |
| Sep 12, 2024 | 43.28 | 44.18 | 42.25 | 42.88 | 42.88 | 592,100 |
| Sep 11, 2024 | 41.98 | 42.97 | 40.84 | 42.82 | 42.82 | 885,100 |
| Sep 10, 2024 | 44.53 | 44.70 | 41.03 | 41.98 | 41.98 | 1,271,200 |
| Sep 09, 2024 | 45.88 | 46.75 | 44.57 | 44.72 | 44.72 | 644,300 |
| Sep 06, 2024 | 46.25 | 46.82 | 45.64 | 45.84 | 45.84 | 554,100 |
| Sep 05, 2024 | 46.23 | 46.83 | 45.24 | 46.19 | 46.19 | 571,500 |
| Sep 04, 2024 | 46.97 | 47.30 | 45.91 | 46.12 | 46.12 | 684,800 |
| Sep 03, 2024 | 48.96 | 49.45 | 46.71 | 46.91 | 46.91 | 787,100 |
| Aug 30, 2024 | 49.78 | 50.80 | 49.15 | 49.36 | 49.36 | 487,400 |
| Aug 29, 2024 | 48.66 | 50.40 | 48.26 | 50.16 | 50.16 | 669,300 |
| Aug 28, 2024 | 50.61 | 50.67 | 48.21 | 48.25 | 48.25 | 623,200 |
| Aug 27, 2024 | 52.30 | 52.59 | 50.80 | 50.86 | 50.86 | 563,500 |
| Aug 26, 2024 | 52.00 | 52.69 | 51.84 | 52.42 | 52.42 | 353,000 |
| Aug 23, 2024 | 51.10 | 52.71 | 51.02 | 51.74 | 51.74 | 475,600 |
| Aug 22, 2024 | 52.09 | 52.70 | 50.70 | 50.89 | 50.89 | 438,800 |
| Aug 21, 2024 | 51.99 | 52.76 | 51.39 | 52.20 | 52.20 | 754,700 |
| Aug 20, 2024 | 51.72 | 52.64 | 51.54 | 51.77 | 51.77 | 519,300 |
| Aug 19, 2024 | 53.13 | 53.87 | 51.77 | 51.83 | 51.83 | 617,300 |
| Aug 16, 2024 | 55.48 | 55.48 | 52.49 | 52.86 | 52.86 | 608,600 |
| Aug 15, 2024 | 54.96 | 56.29 | 54.37 | 55.51 | 55.51 | 408,900 |
| Aug 14, 2024 | 55.64 | 55.64 | 54.06 | 54.07 | 54.07 | 467,100 |
| Aug 13, 2024 | 52.46 | 55.90 | 52.29 | 55.85 | 55.85 | 482,600 |
| Aug 12, 2024 | 53.53 | 53.84 | 51.04 | 51.88 | 51.88 | 659,700 |
| Aug 09, 2024 | 52.98 | 54.19 | 52.11 | 53.53 | 53.53 | 445,400 |
| Aug 08, 2024 | 52.00 | 55.02 | 51.40 | 52.56 | 52.56 | 543,400 |
| Aug 07, 2024 | 52.01 | 54.15 | 48.50 | 51.38 | 51.38 | 1,397,600 |
| Aug 06, 2024 | 53.28 | 54.13 | 52.21 | 53.03 | 53.03 | 538,300 |
| Aug 05, 2024 | 52.23 | 53.69 | 51.40 | 52.82 | 52.82 | 576,300 |
| Aug 02, 2024 | 56.46 | 56.46 | 53.53 | 54.56 | 54.56 | 574,800 |
| Aug 01, 2024 | 59.68 | 60.28 | 56.43 | 57.72 | 57.72 | 344,700 |
| Jul 31, 2024 | 59.58 | 60.73 | 58.61 | 59.44 | 59.44 | 291,000 |
| Jul 30, 2024 | 58.21 | 60.32 | 57.76 | 60.07 | 60.07 | 454,200 |
| Jul 29, 2024 | 57.20 | 58.40 | 56.50 | 58.35 | 58.35 | 297,800 |
| Jul 26, 2024 | 58.45 | 58.67 | 55.77 | 56.80 | 56.80 | 468,700 |
| Jul 25, 2024 | 55.65 | 59.00 | 55.12 | 57.61 | 57.61 | 608,500 |
| Jul 24, 2024 | 55.71 | 56.80 | 54.50 | 55.65 | 55.65 | 476,200 |
| Jul 23, 2024 | 54.51 | 56.56 | 54.40 | 56.20 | 56.20 | 391,800 |
| Jul 22, 2024 | 53.94 | 54.81 | 52.88 | 54.59 | 54.59 | 322,000 |
| Jul 19, 2024 | 54.43 | 54.51 | 52.77 | 53.89 | 53.89 | 327,900 |
| Jul 18, 2024 | 55.25 | 56.21 | 53.99 | 54.07 | 54.07 | 350,200 |
| Jul 17, 2024 | 54.42 | 56.48 | 54.23 | 56.04 | 56.04 | 491,300 |
| Jul 16, 2024 | 51.97 | 54.92 | 51.74 | 54.81 | 54.81 | 550,000 |
| Jul 15, 2024 | 51.99 | 52.84 | 51.49 | 51.64 | 51.64 | 484,400 |
| Jul 12, 2024 | 49.08 | 52.18 | 49.08 | 51.44 | 51.44 | 768,900 |
| Jul 11, 2024 | 47.16 | 49.57 | 46.95 | 48.85 | 48.85 | 713,900 |
| Jul 10, 2024 | 47.58 | 47.68 | 46.10 | 46.22 | 46.22 | 424,400 |
| Jul 09, 2024 | 49.41 | 49.41 | 46.75 | 47.30 | 47.30 | 631,900 |
| Jul 08, 2024 | 49.81 | 50.35 | 49.34 | 49.55 | 49.55 | 345,100 |
| Jul 05, 2024 | 48.77 | 49.43 | 47.96 | 49.37 | 49.37 | 402,100 |
| Jul 03, 2024 | 48.44 | 48.62 | 47.66 | 48.60 | 48.60 | 234,100 |
| Jul 02, 2024 | 49.00 | 49.13 | 47.42 | 48.03 | 48.03 | 458,300 |
| Jul 01, 2024 | 50.98 | 51.84 | 48.51 | 48.93 | 48.93 | 567,100 |
| Jun 28, 2024 | 51.56 | 51.96 | 50.16 | 50.94 | 50.94 | 495,800 |
| Jun 27, 2024 | 51.32 | 51.82 | 50.53 | 51.46 | 51.46 | 369,900 |
| Jun 26, 2024 | 49.60 | 51.14 | 49.33 | 51.08 | 51.08 | 504,600 |
| Jun 25, 2024 | 51.64 | 51.64 | 49.77 | 49.82 | 49.82 | 384,200 |
| Jun 24, 2024 | 50.15 | 51.55 | 49.83 | 51.51 | 51.51 | 485,100 |
| Jun 21, 2024 | 51.32 | 51.66 | 50.06 | 50.17 | 50.17 | 780,400 |
| Jun 20, 2024 | 51.25 | 52.01 | 50.69 | 51.20 | 51.20 | 512,100 |
| Jun 18, 2024 | 52.84 | 53.23 | 50.72 | 51.20 | 51.20 | 717,200 |
| Jun 17, 2024 | 54.83 | 54.83 | 52.00 | 53.08 | 53.08 | 724,000 |
| Jun 14, 2024 | 54.57 | 55.92 | 53.64 | 54.62 | 54.62 | 738,000 |
| Jun 13, 2024 | 54.52 | 55.72 | 53.56 | 55.27 | 55.27 | 561,200 |
| Jun 12, 2024 | 55.29 | 56.70 | 55.05 | 55.95 | 55.95 | 524,700 |
| Jun 11, 2024 | 53.89 | 54.73 | 53.00 | 54.21 | 54.21 | 411,100 |
| Jun 10, 2024 | 56.06 | 56.45 | 53.90 | 54.36 | 54.36 | 619,900 |
| Jun 07, 2024 | 57.17 | 57.74 | 56.56 | 56.60 | 56.60 | 423,000 |
| Jun 06, 2024 | 56.77 | 57.70 | 56.07 | 57.47 | 57.47 | 386,400 |
| Jun 05, 2024 | 56.79 | 57.92 | 56.74 | 57.40 | 57.40 | 348,100 |
| Jun 04, 2024 | 56.82 | 57.89 | 56.02 | 56.62 | 56.62 | 580,900 |
| Jun 03, 2024 | 55.34 | 58.00 | 54.88 | 57.30 | 57.30 | 638,200 |
| May 31, 2024 | 53.29 | 55.74 | 53.14 | 55.36 | 55.36 | 591,400 |
| May 30, 2024 | 52.91 | 53.25 | 52.16 | 53.07 | 53.07 | 490,500 |
| May 29, 2024 | 53.26 | 54.19 | 52.60 | 52.63 | 52.63 | 446,800 |
| May 28, 2024 | 53.71 | 55.21 | 53.58 | 53.85 | 53.85 | 661,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.