NASDAQ : JACK
Jack in the Box Inc. — Price history
Consumer Discretionary · Restaurants · United States
Last price 13.015 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 249.62M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Jack in the Box Inc. (JACK) closed at 13.015 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 13.11 | 13.45 | 12.87 | 13.015 | 496,156 | -0.12% |
| 2026-10-29 | 12.05 | 13.06 | 12.005 | 13.03 | 729,120 | +9.40% |
| 2026-10-28 | 11.29 | 12.14 | 11.29 | 11.91 | 699,051 | +5.68% |
| 2026-10-27 | 11.35 | 11.35 | 10.875 | 11.27 | 524,054 | +0.36% |
| 2026-10-26 | 11.15 | 11.53 | 10.88 | 11.23 | 375,696 | +1.81% |
| 2026-10-23 | 11.3 | 11.37 | 10.766 | 11.03 | 391,316 | -3.33% |
| 2026-10-22 | 10.91 | 11.43 | 10.91 | 11.41 | 477,819 | +3.16% |
| 2026-10-21 | 12.09 | 12.09 | 10.96 | 11.06 | 589,743 | -8.44% |
| 2026-10-20 | 12.14 | 12.51 | 11.985 | 12.08 | 270,006 | +0.08% |
| 2026-10-19 | 12.14 | 12.21 | 11.97 | 12.07 | 354,341 | -0.98% |
| 2026-10-16 | 12.62 | 12.78 | 12.19 | 12.19 | 355,663 | -3.71% |
| 2026-10-15 | 11.78 | 13.05 | 11.78 | 12.66 | 672,543 | +7.65% |
| 2026-10-14 | 12.2 | 12.31 | 11.56 | 11.76 | 616,516 | -4.93% |
| 2026-10-13 | 12.18 | 12.425 | 11.98 | 12.37 | 446,569 | +1.56% |
| 2026-10-12 | 12.57 | 12.575 | 11.9 | 12.18 | 484,677 | -4.09% |
| 2026-10-09 | 12.35 | 13.02 | 12.22 | 12.7 | 460,610 | +2.01% |
| 2026-10-08 | 12.19 | 12.71 | 12.11 | 12.45 | 635,112 | +1.55% |
| 2026-10-07 | 12.11 | 12.44 | 12.1 | 12.26 | 340,751 | -0.16% |
| 2026-10-06 | 12.43 | 12.71 | 12.18 | 12.28 | 392,844 | -0.65% |
| 2026-10-05 | 12.53 | 12.655 | 12.13 | 12.36 | 359,163 | -0.72% |
| 2026-10-02 | 12.79 | 13.07 | 12.31 | 12.45 | 489,187 | -1.74% |
| 2026-10-01 | 13.3 | 13.379 | 12.62 | 12.67 | 614,665 | -4.16% |
| 2026-09-30 | 13.49 | 13.65 | 13.17 | 13.22 | 395,830 | -1.78% |
| 2026-09-29 | 13.75 | 13.867 | 13.46 | 13.46 | 541,661 | -1.75% |
| 2026-09-28 | 13.38 | 14.13 | 13.245 | 13.7 | 641,273 | +1.82% |
| 2026-09-25 | 13.45 | 13.64 | 13.03 | 13.455 | 428,750 | +0.94% |
| 2026-09-24 | 13.35 | 13.425 | 13.045 | 13.33 | 432,682 | -0.97% |
| 2026-09-23 | 13.31 | 13.5 | 12.99 | 13.46 | 406,081 | +0.45% |
| 2026-09-22 | 13.45 | 14.04 | 13.345 | 13.4 | 557,965 | +0.45% |
| 2026-09-21 | 13.04 | 13.47 | 12.8 | 13.34 | 642,949 | +2.14% |
| 2026-09-18 | 13.18 | 13.34 | 12.913 | 13.06 | 621,645 | -1.43% |
| 2026-09-17 | 13.54 | 13.88 | 13.25 | 13.25 | 514,221 | +0.30% |
| 2026-09-16 | 13.7 | 13.775 | 13.1 | 13.21 | 657,718 | -2.80% |
| 2026-09-15 | 14.65 | 14.655 | 13.57 | 13.59 | 688,925 | -7.30% |
| 2026-09-14 | 14.75 | 15.12 | 14.41 | 14.66 | 667,917 | -0.81% |
| 2026-09-11 | 14.955 | 15.17 | 14.27 | 14.78 | 452,374 | +0.82% |
| 2026-09-10 | 14.6 | 15.14 | 14.5 | 14.66 | 471,160 | -0.81% |
| 2026-09-09 | 15.08 | 15.195 | 14.73 | 14.78 | 556,503 | -2.51% |
| 2026-09-08 | 15.78 | 15.94 | 15.06 | 15.16 | 587,229 | -6.07% |
| 2026-09-04 | 14.93 | 16.395 | 14.8 | 16.14 | 542,749 | +6.46% |
| 2026-09-03 | 15.83 | 16.01 | 14.92 | 15.16 | 560,062 | -4.41% |
| 2026-09-02 | 15.85 | 16.4 | 15.5 | 15.86 | 493,675 | +1.47% |
| 2026-09-01 | 16.24 | 16.61 | 15.45 | 15.63 | 580,482 | -5.33% |
| 2026-08-31 | 16.16 | 16.645 | 16 | 16.51 | 730,291 | +1.98% |
| 2026-08-28 | 15.94 | 16.48 | 15.94 | 16.19 | 416,775 | +1.82% |
| 2026-08-27 | 16.1 | 16.205 | 15.75 | 15.9 | 504,962 | -3.46% |
| 2026-08-26 | 16.59 | 16.67 | 16.12 | 16.47 | 453,883 | -1.38% |
| 2026-08-25 | 17.76 | 17.9 | 16.62 | 16.7 | 450,467 | -6.34% |
| 2026-08-24 | 17.29 | 18.39 | 17.25 | 17.83 | 606,681 | +3.42% |
| 2026-08-21 | 16.62 | 17.305 | 16.62 | 17.24 | 568,986 | +3.86% |
| 2026-08-20 | 16.48 | 16.86 | 16.25 | 16.6 | 746,065 | -3.21% |
| 2026-08-19 | 16.83 | 17.86 | 16.83 | 17.15 | 687,722 | +2.51% |
| 2026-08-18 | 17.025 | 17.4 | 16.38 | 16.73 | 786,334 | -2.16% |
| 2026-08-17 | 17.03 | 17.285 | 16.63 | 17.1 | 694,524 | +0.41% |
| 2026-08-14 | 18.59 | 18.72 | 16.83 | 17.03 | 1,654,240 | -9.22% |
| 2026-08-13 | 21.98 | 23.048 | 18.65 | 18.76 | 2,549,120 | -0.05% |
| 2026-08-12 | 17.87 | 19.14 | 17.8 | 18.77 | 1,578,956 | +5.10% |
| 2026-08-11 | 17.75 | 18.625 | 17.655 | 17.86 | 867,036 | +0.11% |
| 2026-08-10 | 17.41 | 17.98 | 17.375 | 17.84 | 626,859 | +1.48% |
| 2026-08-07 | 17.28 | 17.685 | 16.96 | 17.58 | 608,130 | +1.15% |
| 2026-08-06 | 17.93 | 18.38 | 17.15 | 17.38 | 695,192 | -5.65% |
| 2026-08-05 | 17.5 | 18.5 | 17.37 | 18.42 | 879,511 | +6.66% |
| 2026-08-04 | 16.91 | 17.6 | 16.6 | 17.27 | 772,685 | +1.59% |
| 2026-08-03 | 16.415 | 18.06 | 16.415 | 17 | 1,247,836 | +3.85% |
| 2026-07-31 | 16.38 | 16.48 | 16.08 | 16.37 | 605,368 | +0.18% |
| 2026-07-30 | 16.74 | 16.75 | 15.88 | 16.34 | 729,934 | -0.79% |
| 2026-07-29 | 16.17 | 16.99 | 16.03 | 16.47 | 959,265 | +1.92% |
| 2026-07-28 | 15.775 | 16.466 | 15.775 | 16.16 | 722,061 | +3.13% |
| 2026-07-27 | 15.33 | 16.4 | 15.301 | 15.67 | 976,685 | +7.70% |
| 2026-07-24 | 13.77 | 14.86 | 13.77 | 14.55 | 736,245 | +5.66% |
| 2026-07-23 | 13.88 | 13.93 | 13.13 | 13.77 | 687,340 | -3.30% |
| 2026-07-22 | 14.83 | 15.22 | 14.09 | 14.24 | 615,324 | -3.85% |
| 2026-07-21 | 14.7 | 15.115 | 14.1 | 14.81 | 554,783 | +0.75% |
| 2026-07-20 | 15.13 | 15.45 | 14.41 | 14.7 | 794,800 | -1.87% |
| 2026-07-17 | 16.24 | 16.46 | 14.82 | 14.98 | 808,086 | -7.76% |
| 2026-07-16 | 15.48 | 16.25 | 15.32 | 16.24 | 560,830 | +6.35% |
| 2026-07-15 | 15.33 | 15.707 | 14.97 | 15.27 | 548,170 | +0.46% |
| 2026-07-14 | 15.05 | 15.42 | 14.764 | 15.2 | 554,375 | +0.53% |
| 2026-07-13 | 14.86 | 15.55 | 14.86 | 15.12 | 595,374 | +1.54% |
| 2026-07-10 | 15.27 | 15.65 | 14.48 | 14.89 | 939,276 | -1.85% |
| 2026-07-09 | 14.4 | 15.605 | 14.39 | 15.17 | 892,723 | +5.20% |
| 2026-07-08 | 15.22 | 15.335 | 13.78 | 14.42 | 1,478,354 | -8.04% |
| 2026-07-07 | 15.54 | 16.69 | 15.51 | 15.68 | 981,334 | -0.88% |
| 2026-07-06 | 17.15 | 17.5 | 15.26 | 15.82 | 1,537,829 | -8.02% |
| 2026-07-02 | 17.23 | 17.911 | 15.91 | 17.2 | 2,166,701 | -1.21% |
| 2026-07-01 | 15.63 | 17.44 | 14.65 | 17.41 | 2,825,897 | +10.12% |
| 2026-06-30 | 17.16 | 17.3 | 15.31 | 15.81 | 3,543,834 | -4.76% |
| 2026-06-29 | 13.96 | 17.16 | 13.275 | 16.6 | 3,652,636 | +20.20% |
| 2026-06-26 | 12.6 | 13.94 | 12.6 | 13.81 | 1,378,724 | +7.72% |
| 2026-06-25 | 13.37 | 13.8 | 12.65 | 12.82 | 472,528 | -3.97% |
| 2026-06-24 | 12.69 | 13.97 | 12.5 | 13.35 | 1,619,281 | +15.28% |
| 2026-06-23 | 11.3 | 11.73 | 11.3 | 11.58 | 408,164 | +1.49% |
| 2026-06-22 | 12.6 | 12.84 | 11.28 | 11.41 | 869,534 | -10.86% |
| 2026-06-18 | 12.53 | 13.39 | 12.53 | 12.8 | 572,448 | +3.23% |
| 2026-06-17 | 12.44 | 12.97 | 12.35 | 12.4 | 427,554 | -1.82% |
| 2026-06-16 | 12.84 | 13.03 | 12.45 | 12.63 | 622,373 | -2.24% |
| 2026-06-15 | 13.39 | 13.729 | 12.63 | 12.92 | 750,680 | -3.37% |
| 2026-06-12 | 12.59 | 13.635 | 12.44 | 13.37 | 798,885 | +7.48% |
| 2026-06-11 | 12.37 | 12.55 | 11.82 | 12.44 | 565,635 | +0.57% |
| 2026-06-10 | 12.02 | 12.88 | 12.02 | 12.37 | 570,736 | +3.43% |
| 2026-06-09 | 11.76 | 12.52 | 11.525 | 11.96 | 560,600 | +3.28% |
| 2026-06-08 | 11.575 | 11.58 | 10.92 | 11.58 | 492,031 | +2.30% |
| 2026-06-05 | 11.64 | 12.03 | 11.12 | 11.32 | 512,018 | -2.83% |
| 2026-06-04 | 11.98 | 12.25 | 11.56 | 11.65 | 553,321 | -2.51% |
| 2026-06-03 | 12.55 | 12.74 | 11.885 | 11.95 | 512,115 | -6.27% |
| 2026-06-02 | 13.2 | 13.2 | 12.675 | 12.75 | 512,248 | -5.42% |
| 2026-06-01 | 12.385 | 13.79 | 12.385 | 13.48 | 1,259,143 | +8.27% |
| 2026-05-29 | 12.03 | 12.7 | 11.9 | 12.45 | 1,220,362 | +7.70% |
| 2026-05-28 | 11.28 | 11.82 | 11.05 | 11.56 | 903,082 | -1.87% |
| 2026-05-27 | 10.94 | 12.69 | 10.94 | 11.78 | 1,750,651 | +8.17% |
| 2026-05-26 | 11.61 | 11.887 | 10.7 | 10.89 | 829,591 | -5.71% |
| 2026-05-22 | 11.48 | 11.85 | 11.29 | 11.55 | 637,180 | +1.76% |
| 2026-05-21 | 11.01 | 11.41 | 10.705 | 11.35 | 618,564 | +1.61% |
| 2026-05-20 | 11.47 | 11.64 | 10.94 | 11.17 | 645,139 | -2.36% |
| 2026-05-19 | 10.8 | 11.46 | 10.64 | 11.44 | 843,234 | +6.12% |
| 2026-05-18 | 10.94 | 10.95 | 10.495 | 10.78 | 1,051,492 | -0.83% |
| 2026-05-15 | 10.61 | 11.14 | 10.45 | 10.87 | 937,309 | -1.00% |
| 2026-05-14 | 13.48 | 13.8 | 10.485 | 10.98 | 2,716,792 | -14.15% |
| 2026-05-13 | 13.62 | 13.628 | 12.565 | 12.79 | 1,444,925 | -5.75% |
| 2026-05-12 | 13.38 | 13.75 | 13.11 | 13.57 | 717,359 | +1.27% |