Canada Markets close in 5 hrs 28 mins

Jack in the Box Inc. (JACK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
87.91+3.61 (+4.28%)
As of 04:00PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 202283.3488.2583.0887.9187.91349,700
Jan. 21, 202285.0086.8384.2684.3084.30282,500
Jan. 20, 202286.8188.3685.4985.5285.52261,400
Jan. 19, 202288.3088.4986.0886.7686.76259,100
Jan. 18, 202287.0889.4487.0888.4288.42347,200
Jan. 14, 202289.8189.8185.7488.0388.03368,200
Jan. 13, 202289.7790.6488.7589.2289.22277,800
Jan. 12, 202290.7191.3187.7088.8188.81489,400
Jan. 11, 202290.8591.8290.0091.1091.10241,600
Jan. 10, 202289.5091.6587.8491.1891.18288,100
Jan. 07, 202289.0490.8789.0489.3789.37283,600
Jan. 06, 202286.5190.1286.5189.7289.72336,300
Jan. 05, 202289.0189.0886.7686.7986.79284,200
Jan. 04, 202287.9788.8387.8088.1488.14163,300
Jan. 03, 202287.8788.4886.3087.7387.73289,000
Dec. 31, 202187.6688.8687.1587.4887.48183,300
Dec. 30, 202186.7988.0786.5987.6887.68266,500
Dec. 29, 202185.8587.3685.3787.2687.26227,600
Dec. 28, 202184.6786.7584.6786.2386.23282,100
Dec. 27, 202185.0085.3583.5685.2985.29372,700
Dec. 23, 202184.8085.8984.1784.8684.86199,400
Dec. 22, 202183.0284.6882.5084.6884.68280,600
Dec. 21, 202180.7283.3280.7283.0183.01260,500
Dec. 20, 202179.2980.7478.6580.3480.34308,900
Dec. 17, 202180.3281.7479.0081.0281.02465,200
Dec. 16, 202183.9984.2880.0680.2480.24447,500
Dec. 15, 202177.8683.1077.8683.0583.05502,700
Dec. 14, 202178.9981.6978.7580.7680.76418,700
Dec. 13, 202183.2083.3578.6878.8378.83554,300
Dec. 10, 202184.9284.9282.2583.3183.31318,600
Dec. 09, 202184.0085.9683.9483.9483.94399,300
Dec. 08, 202185.0385.8083.9084.6984.69407,600
Dec. 07, 202184.9786.0782.9585.2585.25737,900
Dec. 06, 202183.6083.6077.1380.5580.551,494,400
Dec. 03, 202183.2184.3681.3384.0084.00600,000
Dec. 02, 202181.4984.4881.2483.2183.21451,300
Dec. 01, 202184.4986.1380.8580.9080.90492,500
Nov. 30, 202185.7386.3081.3282.6082.60691,300
Nov. 29, 202188.6890.1685.6786.0686.06563,300
Nov. 26, 202187.3788.0985.9487.9287.92484,900
Nov. 24, 202189.3291.3088.6989.4789.47550,100
Nov. 23, 202189.8693.9988.0093.0093.00845,500
Nov. 22, 202198.1798.8095.2995.8195.81528,500
Nov. 19, 202197.2198.1096.6697.4797.47284,400
Nov. 18, 202199.1299.5795.7797.8097.80337,700
Nov. 17, 202198.31100.2498.2299.6199.61398,200
Nov. 16, 2021100.08100.6097.9898.4298.42490,200
Nov. 15, 2021101.19102.05100.13100.30100.30312,600
Nov. 12, 2021100.49101.3199.96100.70100.70207,400
Nov. 11, 2021101.22102.0099.89100.65100.65157,200
Nov. 10, 2021103.85104.11100.59101.22101.22323,900
Nov. 09, 2021104.14105.98103.40104.89104.89255,000
Nov. 08, 2021103.06104.66102.33103.68103.68236,600
Nov. 05, 2021100.56103.31100.56102.84102.84318,500
Nov. 04, 202198.63100.0298.3799.0699.06199,800
Nov. 03, 202197.2899.8996.8798.0198.01205,000
Nov. 02, 202199.1799.1796.2097.9597.95234,900
Nov. 01, 202199.15100.7298.7899.6599.65172,000
Oct. 29, 202198.39100.4098.3898.9598.95225,200
Oct. 28, 202198.79100.0798.4798.8998.89143,300
Oct. 27, 202199.50100.9598.6998.7998.79209,800
Oct. 26, 2021100.00101.4399.2699.2799.27189,500
Oct. 25, 2021100.38101.7098.8299.7299.72377,400
Oct. 22, 202199.97101.0799.30100.00100.00246,900
Oct. 21, 2021100.98101.3299.14100.23100.23295,100
Oct. 20, 202195.59101.9495.00100.74100.74564,800
Oct. 19, 202197.8097.8096.0097.7497.74300,500
Oct. 18, 202196.8597.8996.5497.3797.37231,700
Oct. 15, 2021101.14101.1497.6098.0098.00244,400
Oct. 14, 202196.26100.0695.3799.9699.96681,500
Oct. 13, 202195.6696.2093.1195.9195.91347,500
Oct. 12, 202197.4797.9495.8496.1596.15223,100
Oct. 11, 202199.53100.6596.9397.1497.14334,200
Oct. 08, 2021100.37100.7499.0099.0699.06119,500
Oct. 07, 202198.31100.6498.3199.9899.98217,700
Oct. 06, 202196.4497.6895.5097.5997.59200,800
Oct. 05, 202199.0399.2597.0097.0897.08290,300
Oct. 04, 202199.10100.6598.7199.2099.20201,200
Oct. 01, 202198.37100.5197.9899.5199.51193,900
Sep. 30, 202199.79100.3997.3097.3397.33270,400
Sep. 29, 2021100.96101.6099.2199.3999.39183,400
Sep. 28, 2021103.63103.63100.25100.65100.65315,200
Sep. 27, 2021102.54104.19102.52103.66103.66221,600
Sep. 24, 2021101.97102.8999.87102.24102.24203,100
Sep. 23, 2021101.28102.59101.28101.99101.99245,900
Sep. 22, 202198.64101.1297.62100.62100.62283,400
Sep. 21, 202197.7598.2396.0297.5297.52295,700
Sep. 20, 202199.0799.6196.1797.3497.34312,600
Sep. 17, 202199.41100.5198.50100.29100.29797,700
Sep. 16, 2021100.21100.9199.1499.6299.62266,300
Sep. 15, 202198.37101.3696.94100.50100.50401,300
Sep. 14, 2021100.81100.8198.1998.5298.52304,200
Sep. 13, 2021101.24101.5298.79100.33100.33239,600
Sep. 10, 2021102.04102.38100.46100.56100.56322,800
Sep. 09, 2021104.68104.75101.30101.84101.84470,700
Sep. 08, 2021104.69105.53103.83104.75104.75212,300
Sep. 07, 2021104.58105.41103.74104.59104.59271,500
Sep. 03, 2021104.97105.53104.27104.89104.89173,200
Sep. 02, 2021106.16106.50104.87105.42105.42301,800
Sep. 01, 2021106.29107.99105.84106.35106.35229,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...