NASDAQ : JJSF
J&J Snack Foods Corp. — Price history
Consumer Staples · Packaged Foods · United States
Last price 83.82 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.57B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
J&J Snack Foods Corp. (JJSF) closed at 87.455 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 85.83 | 87.61 | 85.83 | 87.455 | 39,576 | +2.42% |
| 2026-10-30 | 85.76 | 86.55 | 85.22 | 85.39 | 191,890 | +1.87% |
| 2026-10-29 | 84.1 | 84.79 | 83.35 | 83.82 | 166,372 | +0.54% |
| 2026-10-28 | 82.94 | 83.99 | 82.27 | 83.37 | 249,557 | +0.22% |
| 2026-10-27 | 82.66 | 83.62 | 82.51 | 83.19 | 227,457 | +0.20% |
| 2026-10-26 | 83.67 | 84.62 | 82.85 | 83.02 | 186,049 | -0.78% |
| 2026-10-23 | 84.31 | 86.06 | 82.73 | 83.67 | 130,414 | -1.45% |
| 2026-10-22 | 82.45 | 85.295 | 82.45 | 84.9 | 180,439 | +3.85% |
| 2026-10-21 | 81.26 | 82.385 | 80.8 | 81.75 | 190,798 | -0.09% |
| 2026-10-20 | 79.94 | 81.96 | 79.87 | 81.82 | 162,564 | +3.16% |
| 2026-10-19 | 78.37 | 79.35 | 77.565 | 79.31 | 208,975 | +0.71% |
| 2026-10-16 | 79.33 | 80.225 | 77.79 | 78.75 | 238,612 | -0.25% |
| 2026-10-15 | 79.83 | 81.965 | 78.62 | 78.95 | 283,622 | +0.61% |
| 2026-10-14 | 80.75 | 81.16 | 78.11 | 78.47 | 273,771 | -2.82% |
| 2026-10-13 | 80.93 | 81.4 | 79.14 | 80.75 | 227,022 | +0.57% |
| 2026-10-12 | 80.88 | 81.26 | 79.328 | 80.29 | 193,395 | -1.04% |
| 2026-10-09 | 81.44 | 83.16 | 80.71 | 81.13 | 235,114 | -0.69% |
| 2026-10-08 | 79.51 | 81.78 | 79.135 | 81.69 | 237,198 | +2.97% |
| 2026-10-07 | 78.91 | 79.835 | 78.725 | 79.33 | 232,722 | -0.14% |
| 2026-10-06 | 78.77 | 79.74 | 78.01 | 79.44 | 209,152 | +1.60% |
| 2026-10-05 | 78.39 | 79.04 | 77.42 | 78.19 | 375,049 | -0.08% |
| 2026-10-02 | 78.03 | 78.53 | 77.355 | 78.25 | 195,932 | +0.86% |
| 2026-10-01 | 76.94 | 78.42 | 76.27 | 77.58 | 195,528 | +1.48% |
| 2026-09-30 | 77.57 | 77.57 | 76.225 | 76.45 | 192,787 | -0.98% |
| 2026-09-29 | 77.22 | 77.94 | 76.725 | 77.21 | 167,371 | -0.69% |
| 2026-09-28 | 77.3 | 78.71 | 76.45 | 77.75 | 202,803 | +0.31% |
| 2026-09-25 | 76.82 | 77.65 | 76.32 | 77.51 | 179,529 | +0.43% |
| 2026-09-24 | 78.42 | 79.09 | 77.04 | 77.18 | 129,817 | -0.96% |
| 2026-09-23 | 78.72 | 78.72 | 77.605 | 77.93 | 162,633 | -1.00% |
| 2026-09-22 | 79.05 | 79.935 | 78.56 | 78.72 | 264,220 | +0.87% |
| 2026-09-21 | 78.15 | 79.48 | 77.54 | 78.04 | 220,192 | +0.09% |
| 2026-09-18 | 78.42 | 78.42 | 77.52 | 77.97 | 504,441 | -1.13% |
| 2026-09-17 | 81.52 | 81.52 | 78.755 | 78.86 | 168,296 | -2.62% |
| 2026-09-16 | 80.8 | 82.04 | 80.7 | 80.98 | 182,994 | +0.25% |
| 2026-09-15 | 82.47 | 82.47 | 80.28 | 80.78 | 159,505 | -2.20% |
| 2026-09-14 | 84.76 | 85.475 | 82.855 | 83.4 | 160,677 | +0.13% |
| 2026-09-11 | 82.89 | 84.8 | 81.64 | 83.29 | 185,723 | +0.88% |
| 2026-09-10 | 82.45 | 84.13 | 81.53 | 82.56 | 159,328 | +0.38% |
| 2026-09-09 | 82.86 | 83.02 | 81.503 | 82.25 | 156,786 | -1.45% |
| 2026-09-08 | 83.7 | 84.1 | 82.35 | 83.46 | 199,102 | -0.77% |
| 2026-09-04 | 85.69 | 86.255 | 83.9 | 84.11 | 213,377 | -2.15% |
| 2026-09-03 | 85.97 | 87.535 | 85.34 | 85.96 | 157,871 | -0.47% |
| 2026-09-02 | 87.46 | 88.96 | 86.25 | 86.37 | 174,415 | -0.74% |
| 2026-09-01 | 88.36 | 88.36 | 86.69 | 87.01 | 193,688 | -1.33% |
| 2026-08-31 | 88.94 | 89.965 | 87.563 | 88.18 | 150,801 | -1.21% |
| 2026-08-28 | 88.05 | 89.78 | 86.29 | 89.26 | 190,351 | +1.72% |
| 2026-08-27 | 87.67 | 88.52 | 86.89 | 87.75 | 151,648 | -1.08% |
| 2026-08-26 | 89.74 | 90.21 | 86.52 | 88.705 | 156,199 | -0.72% |
| 2026-08-25 | 89.04 | 90.12 | 88.035 | 89.35 | 130,883 | -0.57% |
| 2026-08-24 | 88.43 | 90.29 | 87.875 | 89.86 | 179,382 | +2.59% |
| 2026-08-21 | 88.44 | 89.4 | 86.675 | 87.59 | 117,824 | -0.96% |
| 2026-08-20 | 89.28 | 90.448 | 88.27 | 88.44 | 167,106 | -2.55% |
| 2026-08-19 | 89.21 | 90.9 | 89.21 | 90.75 | 257,695 | +2.15% |
| 2026-08-18 | 88.66 | 89.995 | 87.55 | 88.84 | 228,190 | +1.60% |
| 2026-08-17 | 88.54 | 88.95 | 86.125 | 87.445 | 232,598 | -2.26% |
| 2026-08-14 | 90.81 | 91.095 | 88.375 | 89.47 | 152,781 | -1.69% |
| 2026-08-13 | 90.22 | 91.82 | 89.98 | 91.01 | 222,311 | +1.56% |
| 2026-08-12 | 89 | 90.13 | 88.085 | 89.61 | 284,491 | -0.61% |
| 2026-08-11 | 89.87 | 90.395 | 88.5 | 90.16 | 280,627 | +0.19% |
| 2026-08-10 | 91.21 | 91.98 | 89.45 | 89.99 | 377,417 | -2.09% |
| 2026-08-07 | 91.86 | 92.22 | 87.918 | 91.91 | 315,711 | +0.05% |
| 2026-08-06 | 87.415 | 92.22 | 87.225 | 91.86 | 661,742 | +8.50% |
| 2026-08-05 | 80.46 | 84.7 | 79.63 | 84.66 | 395,077 | +7.66% |
| 2026-08-04 | 78.37 | 80 | 78.37 | 78.64 | 232,411 | -0.48% |
| 2026-08-03 | 77.48 | 79.32 | 77.48 | 79.02 | 238,358 | +3.29% |
| 2026-07-31 | 76.42 | 77.57 | 75.57 | 76.5 | 154,490 | -0.47% |
| 2026-07-30 | 77.47 | 77.72 | 75.25 | 76.86 | 259,786 | -2.97% |
| 2026-07-29 | 79.42 | 81.375 | 78.57 | 79.21 | 227,343 | -0.39% |
| 2026-07-28 | 78.7 | 81.695 | 78.7 | 79.52 | 205,479 | +2.33% |
| 2026-07-27 | 76.55 | 78.16 | 76.415 | 77.71 | 139,259 | +1.66% |
| 2026-07-24 | 76.26 | 77.43 | 75.89 | 76.44 | 133,884 | +0.39% |
| 2026-07-23 | 76.36 | 76.69 | 75.225 | 76.14 | 231,405 | -1.59% |
| 2026-07-22 | 76.75 | 77.79 | 76.338 | 77.37 | 226,103 | +1.02% |
| 2026-07-21 | 77.66 | 78.53 | 76.46 | 76.59 | 289,817 | -1.50% |
| 2026-07-20 | 76.68 | 78.23 | 75.185 | 77.76 | 237,707 | +1.41% |
| 2026-07-17 | 78.29 | 78.7 | 75.8 | 76.68 | 226,531 | -2.06% |
| 2026-07-16 | 76.56 | 78.47 | 76.56 | 78.29 | 151,481 | +3.49% |
| 2026-07-15 | 75.67 | 76.87 | 75.345 | 75.65 | 144,315 | -0.03% |
| 2026-07-14 | 76.2 | 77.915 | 74.495 | 75.67 | 229,736 | -1.21% |
| 2026-07-13 | 76.8 | 78.53 | 74.895 | 76.6 | 212,581 | +0.14% |
| 2026-07-10 | 75.62 | 77.27 | 75.065 | 76.49 | 136,708 | +1.31% |
| 2026-07-09 | 75.3 | 76 | 73.99 | 75.5 | 179,811 | -0.64% |
| 2026-07-08 | 76.98 | 77.5 | 75.47 | 75.99 | 222,313 | -1.22% |
| 2026-07-07 | 76.85 | 78.24 | 76.47 | 76.93 | 173,096 | +1.49% |
| 2026-07-06 | 75.88 | 76.09 | 73.56 | 75.8 | 231,369 | -0.16% |
| 2026-07-02 | 75.89 | 76.697 | 74.915 | 75.92 | 284,906 | +0.04% |
| 2026-07-01 | 74.24 | 76.35 | 74.225 | 75.89 | 252,886 | +3.32% |
| 2026-06-30 | 73.88 | 73.91 | 73 | 73.45 | 233,060 | -0.66% |
| 2026-06-29 | 75.75 | 75.965 | 73.36 | 73.94 | 371,672 | -2.39% |
| 2026-06-26 | 73.98 | 76.07 | 73.46 | 75.75 | 794,917 | +3.43% |
| 2026-06-25 | 74.5 | 76.4 | 72.72 | 73.24 | 236,932 | -2.23% |
| 2026-06-24 | 72.54 | 75.055 | 72.5 | 74.91 | 310,979 | +3.37% |
| 2026-06-23 | 73.06 | 73.82 | 71.59 | 72.47 | 263,033 | +1.03% |
| 2026-06-22 | 74.25 | 75.749 | 71.66 | 71.73 | 221,048 | -3.82% |
| 2026-06-18 | 74.55 | 75.55 | 74.28 | 74.58 | 359,575 | +0.11% |
| 2026-06-17 | 75.9 | 76.15 | 73.06 | 74.5 | 248,530 | -1.99% |
| 2026-06-16 | 77.55 | 78.27 | 75.25 | 76.01 | 213,930 | -1.44% |
| 2026-06-15 | 79.01 | 81.36 | 77.75 | 77.92 | 225,790 | -2.07% |
| 2026-06-12 | 78.42 | 80.01 | 78.315 | 79.57 | 140,785 | +1.47% |
| 2026-06-11 | 78.52 | 79.27 | 77.96 | 78.42 | 169,878 | -1.11% |
| 2026-06-10 | 77.73 | 80.125 | 77.73 | 79.3 | 201,676 | +3.04% |
| 2026-06-09 | 75.64 | 77.72 | 75.5 | 76.96 | 198,280 | +1.81% |
| 2026-06-08 | 74.82 | 76.04 | 74.75 | 75.59 | 142,046 | +0.23% |
| 2026-06-05 | 75.05 | 77.52 | 74.603 | 75.42 | 224,118 | +1.62% |
| 2026-06-04 | 76.91 | 77.46 | 73.45 | 74.22 | 250,477 | -2.05% |
| 2026-06-03 | 76.07 | 76.71 | 74.61 | 75.77 | 231,890 | -0.47% |
| 2026-06-02 | 76.57 | 77.23 | 75.4 | 76.13 | 212,998 | -0.56% |
| 2026-06-01 | 75.69 | 77.23 | 75.03 | 76.56 | 207,764 | +0.58% |
| 2026-05-29 | 77.21 | 78.42 | 75.835 | 76.12 | 235,113 | -1.42% |
| 2026-05-28 | 77.08 | 78.4 | 76.22 | 77.22 | 240,336 | -0.22% |
| 2026-05-27 | 74.85 | 77.45 | 74.765 | 77.39 | 298,173 | +3.96% |
| 2026-05-26 | 74.26 | 75.31 | 73.49 | 74.44 | 218,773 | -0.15% |
| 2026-05-22 | 73.75 | 74.73 | 73.35 | 74.55 | 169,854 | +1.08% |
| 2026-05-21 | 73 | 74.21 | 72.01 | 73.75 | 183,701 | +0.37% |
| 2026-05-20 | 72.55 | 74.085 | 71.355 | 73.48 | 255,006 | +1.28% |
| 2026-05-19 | 73.62 | 74.13 | 71.95 | 72.55 | 279,658 | -1.02% |
| 2026-05-18 | 71.35 | 73.991 | 71.35 | 73.3 | 298,866 | +2.66% |
| 2026-05-15 | 71.53 | 71.795 | 70.21 | 71.4 | 254,102 | +0.96% |
| 2026-05-14 | 71.57 | 71.57 | 69.69 | 70.72 | 261,898 | -1.19% |
| 2026-05-13 | 69.9 | 72.57 | 69.9 | 71.57 | 395,311 | +2.39% |