NYSE : JMKE
Jersey Mike's Subs Inc. — Price history
Consumer Discretionary · Restaurants · United States
Last price 18.29 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.81B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Jersey Mike's Subs Inc. (JMKE) closed at 18.78 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 | 18.54 | 18.84 | 18.44 | 18.78 | 703,886 | +2.68% |
| 2026-10-30 | 18.92 | 19 | 18.01 | 18.29 | 2,904,181 | -2.66% |
| 2026-10-29 | 17.5 | 18.96 | 17.5 | 18.79 | 5,571,217 | +7.80% |
| 2026-10-28 | 17.5 | 18.3 | 16.61 | 17.43 | 7,278,737 | +2.77% |
| 2026-10-27 | 17 | 17.33 | 16.63 | 16.96 | 3,762,305 | +0.30% |
| 2026-10-26 | 16.9 | 17.72 | 16.59 | 16.91 | 2,881,135 | +0.89% |
| 2026-10-23 | 17.6 | 17.6 | 16.72 | 16.76 | 2,410,924 | -5.26% |
| 2026-10-22 | 17.44 | 17.82 | 17.4 | 17.69 | 2,398,317 | +0.17% |
| 2026-10-21 | 18 | 18 | 17.369 | 17.66 | 2,555,607 | -0.90% |
| 2026-10-20 | 17.85 | 18.15 | 17.655 | 17.82 | 1,962,440 | +0.62% |
| 2026-10-19 | 17.95 | 18.01 | 17.52 | 17.71 | 2,119,152 | -1.34% |
| 2026-10-16 | 18.65 | 18.82 | 17.77 | 17.95 | 1,888,402 | -2.02% |
| 2026-10-15 | 17.44 | 18.43 | 17.19 | 18.32 | 2,122,182 | +7.64% |
| 2026-10-14 | 17.5 | 17.54 | 16.791 | 17.02 | 1,813,853 | -3.02% |
| 2026-10-13 | 17.82 | 17.95 | 17.55 | 17.55 | 1,925,919 | -0.96% |
| 2026-10-12 | 17.54 | 17.835 | 17.28 | 17.72 | 2,862,295 | +0.11% |
| 2026-10-09 | 17.5 | 17.7 | 17.13 | 17.7 | 2,641,571 | +2.31% |
| 2026-10-08 | 16.46 | 17.96 | 16.27 | 17.3 | 4,887,694 | +5.55% |
| 2026-10-07 | 16.3 | 16.55 | 16.2 | 16.39 | 3,003,813 | -0.24% |
| 2026-10-06 | 16.14 | 16.63 | 15.96 | 16.43 | 3,830,319 | +2.11% |
| 2026-10-05 | 16.51 | 16.7 | 16.01 | 16.09 | 3,063,169 | -2.90% |
| 2026-10-02 | 16.8 | 16.97 | 16.305 | 16.57 | 3,110,649 | -1.19% |
| 2026-10-01 | 16.8 | 16.93 | 16.47 | 16.77 | 3,806,524 | -0.30% |
| 2026-09-30 | 16.93 | 17.41 | 16.45 | 16.82 | 4,527,347 | -0.59% |
| 2026-09-29 | 17.2 | 17.47 | 16.89 | 16.92 | 4,637,616 | +1.50% |
| 2026-09-28 | 16.85 | 17.16 | 16.61 | 16.67 | 3,281,639 | -1.88% |
| 2026-09-25 | 17.24 | 17.4 | 16.875 | 16.99 | 2,457,988 | -0.99% |
| 2026-09-24 | 18.09 | 18.24 | 16.91 | 17.16 | 5,037,933 | -5.71% |
| 2026-09-23 | 18.4 | 18.642 | 17.7 | 18.2 | 3,695,963 | -1.19% |
| 2026-09-22 | 19.31 | 19.48 | 18.05 | 18.42 | 4,613,509 | -3.96% |
| 2026-09-21 | 19.78 | 19.78 | 18.6 | 19.18 | 3,993,226 | -2.04% |
| 2026-09-18 | 20.09 | 20.35 | 19.46 | 19.58 | 7,556,328 | -2.73% |
| 2026-09-17 | 20.2 | 20.78 | 20.04 | 20.13 | 1,641,290 | +0.30% |
| 2026-09-16 | 20.9 | 21 | 19.73 | 20.07 | 2,404,362 | -3.28% |
| 2026-09-15 | 21.66 | 21.89 | 20.12 | 20.75 | 2,703,296 | -4.64% |
| 2026-09-14 | 21.65 | 22.57 | 21.366 | 21.76 | 2,195,606 | +0.23% |
| 2026-09-11 | 22.19 | 22.32 | 21.54 | 21.71 | 2,831,026 | -0.73% |
| 2026-09-10 | 22.39 | 22.606 | 21.58 | 21.87 | 3,460,931 | -2.24% |
| 2026-09-09 | 22.06 | 23.79 | 21.51 | 22.37 | 7,974,299 | +7.44% |
| 2026-09-08 | 21.25 | 21.52 | 20.74 | 20.82 | 4,381,017 | +0.19% |
| 2026-09-04 | 20.03 | 21.27 | 20 | 20.78 | 1,902,410 | +3.54% |
| 2026-09-03 | 20.84 | 20.95 | 19.86 | 20.07 | 2,798,896 | -2.81% |
| 2026-09-02 | 20.5 | 20.78 | 20.25 | 20.65 | 1,711,222 | +1.13% |
| 2026-09-01 | 21.18 | 21.37 | 20.38 | 20.42 | 2,300,197 | -4.80% |
| 2026-08-31 | 22.31 | 22.32 | 21.25 | 21.45 | 2,734,777 | -4.50% |
| 2026-08-28 | 22.03 | 23 | 22.03 | 22.46 | 1,767,478 | +2.04% |
| 2026-08-27 | 22.23 | 22.45 | 21.75 | 22.01 | 1,903,228 | -1.34% |
| 2026-08-26 | 22.05 | 22.55 | 21.95 | 22.31 | 1,877,279 | +0.45% |
| 2026-08-25 | 23.45 | 23.7 | 22.12 | 22.21 | 2,042,723 | -5.61% |
| 2026-08-24 | 24.2 | 24.47 | 23.025 | 23.53 | 2,452,110 | -1.38% |
| 2026-08-21 | 22.65 | 23.91 | 22.56 | 23.86 | 2,321,761 | +5.30% |
| 2026-08-20 | 22.78 | 23.16 | 22.37 | 22.66 | 1,478,227 | -0.66% |
| 2026-08-19 | 21.81 | 23.28 | 21.787 | 22.81 | 2,614,894 | +5.07% |
| 2026-08-18 | 22.52 | 22.95 | 21.65 | 21.71 | 1,778,384 | -3.73% |
| 2026-08-17 | 22 | 22.7 | 21.47 | 22.55 | 1,980,265 | +1.76% |
| 2026-08-14 | 22.45 | 22.67 | 21.95 | 22.16 | 1,484,881 | -1.82% |
| 2026-08-13 | 22.83 | 23.691 | 22.34 | 22.57 | 1,604,852 | -0.40% |
| 2026-08-12 | 21.95 | 23.05 | 21.6 | 22.66 | 2,570,834 | +3.47% |
| 2026-08-11 | 22.07 | 22.3 | 21.06 | 21.9 | 3,136,567 | -1.31% |
| 2026-08-10 | 22.83 | 23.119 | 21.69 | 22.19 | 3,355,241 | -3.14% |
| 2026-08-07 | 22.9 | 23.49 | 22.48 | 22.91 | 1,656,230 | +0.09% |
| 2026-08-06 | 23.36 | 23.49 | 22.46 | 22.89 | 2,516,446 | -1.08% |
| 2026-08-05 | 23.29 | 23.9 | 22.421 | 23.14 | 6,367,201 | -0.64% |
| 2026-08-04 | 24.73 | 24.92 | 23.13 | 23.29 | 4,785,821 | -4.82% |
| 2026-08-03 | 23.25 | 24.99 | 22.855 | 24.47 | 6,306,511 | +6.39% |
| 2026-07-31 | 21.98 | 23.21 | 21.79 | 23 | 11,323,127 | +6.33% |