Canada Markets closed

Jack in the Box Inc. (JACK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
57.83+1.77 (+3.16%)
At close: 04:00PM EDT
57.82 -0.06 (-0.10%)
After hours: 06:03PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202256.1757.9055.8857.8357.83308,300
Jun 30, 202255.7656.8554.8056.0656.06399,000
Jun 29, 202257.1957.6855.2856.4956.49468,800
Jun 28, 202259.5360.3957.1657.1957.19262,500
Jun 27, 202259.8960.3858.8659.4059.40371,600
Jun 24, 202258.6960.3358.2459.2559.25405,500
Jun 23, 202257.4259.0856.0358.9858.98348,300
Jun 22, 202257.7559.2756.5257.0557.05577,600
Jun 21, 202260.6161.8759.7260.0060.00361,300
Jun 17, 202257.8360.0057.3559.8359.83521,400
Jun 16, 202260.2960.6957.0457.7457.74646,500
Jun 15, 202262.7363.5660.8661.5861.58590,100
Jun 14, 202265.5767.5061.7962.3262.32630,400
Jun 13, 202267.7068.0165.1865.6665.66420,500
Jun 10, 202271.6871.7567.8369.0969.09404,400
Jun 09, 202270.5572.1270.0071.7071.70304,300
Jun 08, 202270.6371.7569.5470.8970.89341,100
Jun 07, 202269.1570.5768.0970.5370.53578,100
Jun 06, 202270.2370.2368.1969.4869.48534,300
Jun 03, 202267.4870.8167.1470.3270.32590,300
Jun 02, 202267.1268.4266.0767.4067.40640,700
Jun 01, 202268.1268.9765.8867.7167.71555,000
May 31, 202267.9469.1966.5768.3068.30797,400
May 27, 202268.5569.8065.6767.0467.04926,900
May 26, 202265.0573.8965.0068.8768.871,144,700
May 25, 202269.1672.3069.0070.9470.94938,300
May 24, 202270.6471.1168.2968.5468.54563,900
May 23, 202272.0672.0668.6871.7171.71503,700
May 20, 202273.5873.9769.6671.1871.18380,200
May 19, 202273.0073.7271.1973.0373.03505,500
May 18, 202277.5777.9472.9173.5673.56634,300
May 17, 202279.0679.0677.4278.9778.97431,300
May 16, 202277.8278.7977.0777.9277.92450,600
May 13, 202278.5979.9377.3277.8277.82576,300
May 12, 202278.2580.5076.4077.9377.93776,800
May 11, 202283.0283.6078.6078.9178.91564,200
May 10, 202282.4883.9680.6983.3483.34342,300
May 09, 202281.7782.8180.8081.9081.90432,800
May 06, 202282.1183.4780.3581.8781.87334,200
May 05, 202281.2582.3380.0382.2182.21338,900
May 04, 202281.4182.6979.3682.4682.46412,700
May 03, 202282.9683.4480.6281.4281.42257,100
May 02, 202282.5583.8981.3482.5482.54297,700
Apr 29, 202284.6985.3082.3782.7682.76319,400
Apr 28, 202285.3485.9183.4984.8184.81215,000
Apr 27, 202283.7584.9582.5184.1284.12318,000
Apr 26, 202287.2287.2484.1384.1584.15256,300
Apr 25, 202285.1988.2584.8887.9787.97373,100
Apr 22, 202290.0490.0485.7785.7785.77278,700
Apr 21, 202291.8792.1290.1890.5390.53211,400
Apr 20, 202291.5592.3691.1191.4591.45195,100
Apr 19, 202290.4592.2190.2990.9190.91219,900
Apr 18, 202291.8292.3790.3790.7290.72255,300
Apr 14, 202291.6893.1291.3592.0092.00232,900
Apr 13, 202290.0092.6390.0091.5991.59325,500
Apr 12, 202290.4292.0489.4089.9689.96354,800
Apr 11, 202289.6191.3689.6191.0091.00348,800
Apr 08, 202287.8990.7087.1189.7389.73387,400
Apr 07, 202289.6789.6986.7488.0288.02461,100
Apr 06, 202291.5091.5087.7389.5989.59375,200
Apr 05, 202291.8692.0489.9291.7991.79369,600
Apr 04, 202289.7092.6889.4292.0692.06527,600
Apr 01, 202293.2693.6289.4490.1590.15418,500
Mar 31, 202290.4894.6890.4593.4193.41487,500
Mar 30, 202290.0892.3889.7390.1590.15390,800
Mar 29, 202290.0191.2489.2690.3290.32429,100
Mar 28, 202289.6290.1688.5189.0789.07218,200
Mar 25, 202290.1590.3488.2489.5689.56232,500
Mar 24, 202288.6489.8287.4289.8289.82257,800
Mar 23, 202289.0089.8687.8788.6488.64293,100
Mar 22, 202287.9889.6787.7689.0089.00263,700
Mar 21, 202288.8390.9986.8687.5587.55337,300
Mar 18, 202291.1692.0089.3691.0291.02785,000
Mar 17, 202288.0792.1787.6492.0992.09497,100
Mar 16, 202285.7988.9285.1588.7788.77484,300
Mar 15, 202281.8685.4781.8684.9384.93349,500
Mar 14, 202282.3083.3881.3182.0182.01312,000
Mar 11, 202282.3883.2181.6981.7981.79218,200
Mar 10, 202281.1283.7680.7582.3382.33289,900
Mar 09, 202282.7484.3081.6882.0982.09452,300
Mar 08, 202279.0883.5577.3481.3681.36507,400
Mar 07, 202280.0080.5676.5079.1779.17782,200
Mar 04, 202283.4383.5779.5080.2680.26426,600
Mar 03, 202285.9586.1783.5184.3484.34376,900
Mar 02, 202284.3085.9384.2185.4985.49468,300
Mar 01, 202285.8886.4382.4984.0784.07676,700
Feb 28, 202283.2888.0183.2886.2786.27444,500
Feb 25, 202285.3187.2984.4287.1287.12368,300
Feb 24, 202283.9585.9982.1385.5585.55535,100
Feb 23, 202287.6489.9385.9786.7486.74736,800
Feb 22, 202289.8592.6788.4688.7388.73754,700
Feb 18, 202290.6891.7189.4690.3090.30345,200
Feb 17, 202292.3592.8690.4290.8790.87560,300
Feb 16, 202291.3093.8991.3093.1493.14271,200
Feb 15, 202291.7993.1091.2891.5691.56395,400
Feb 14, 202293.8193.8190.8691.5691.56517,300
Feb 11, 202293.4095.4493.0993.8293.82334,300
Feb 10, 202295.3196.8092.5893.1093.10372,800
Feb 09, 202294.9496.8794.6796.8496.84328,200
Feb 08, 202292.9294.7592.5594.4294.42246,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...