Jack In The Box Inc (JACK) Historical Stock Data

18.84 ↓0.49 (-2.53%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, JACK is up 0.47% a day on average. There have been 16 days where Jack In The Box Inc closed green and 14 days where JACK closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	19.24	18.84	↓$0.40 (-2.08%)	18.79	19.46	539.06K
2025-12-04	19.69	19.33	↓$0.36 (-1.83%)	18.80	19.70	600.54K
2025-12-03	19.08	19.87	↑$0.79 (4.14%)	19.04	20.06	618.72K
2025-12-02	19.25	19.43	↑$0.18 (0.94%)	18.61	19.63	745.89K
2025-12-01	19.38	19.32	↓$0.06 (-0.31%)	19.02	19.72	764.25K
2025-11-28	19.13	19.71	↑$0.58 (3.03%)	19.02	19.96	448.41K
2025-11-26	19.02	19.46	↑$0.44 (2.31%)	18.88	19.98	1.05M
2025-11-25	18.00	19.46	↑$1.46 (8.11%)	17.91	20.26	2.36M
2025-11-24	16.65	17.36	↑$0.71 (4.26%)	16.33	17.79	2.03M
2025-11-21	15.67	16.81	↑$1.14 (7.28%)	15.55	16.87	1.96M
2025-11-20	14.47	15.50	↑$1.03 (7.12%)	14.20	16.43	2.80M
2025-11-19	14.34	14.38	↑$0.04 (0.28%)	13.99	14.52	1.43M
2025-11-18	14.15	14.25	↑$0.10 (0.71%)	14.11	14.66	1.10M
2025-11-17	14.80	14.26	↓$0.54 (-3.65%)	14.18	14.87	0.94M
2025-11-14	15.04	14.94	↓$0.10 (-0.66%)	14.64	15.26	0.93M
2025-11-13	15.05	15.20	↑$0.15 (1.00%)	15.04	15.83	826.88K
2025-11-12	15.00	15.15	↑$0.15 (1.00%)	14.99	15.63	1.19M
2025-11-11	15.66	14.99	↓$0.67 (-4.28%)	14.92	15.83	1.12M
2025-11-10	16.76	15.64	↓$1.12 (-6.68%)	15.34	16.98	1.67M
2025-11-07	15.95	17.05	↑$1.10 (6.90%)	15.85	17.11	0.91M
2025-11-06	17.12	15.93	↓$1.19 (-6.95%)	15.91	17.23	859.20K
2025-11-05	16.79	17.13	↑$0.34 (2.03%)	16.69	17.88	1.50M
2025-11-04	16.38	16.72	↑$0.34 (2.08%)	16.27	16.97	1.54M
2025-11-03	16.04	15.99	↓$0.05 (-0.31%)	15.63	16.18	0.98M
2025-10-31	15.25	16.04	↑$0.79 (5.18%)	14.88	16.08	1.40M
2025-10-30	16.29	15.28	↓$1.01 (-6.20%)	15.22	16.29	1.59M
2025-10-29	17.02	16.44	↓$0.58 (-3.41%)	16.22	17.03	1.10M
2025-10-28	17.15	17.06	↓$0.09 (-0.52%)	16.90	17.46	1.02M
2025-10-27	17.71	17.30	↓$0.41 (-2.32%)	17.15	17.85	1.04M
2025-10-24	18.30	17.73	↓$0.57 (-3.11%)	17.69	18.43	0.97M