NasdaqGS - Nasdaq Real Time Price USD

Jack in the Box Inc. (JACK)

Time to buy JACK?

26.92

-0.30

(-1.10%)

At close: May 9 at 4:00:01 PM EDT

27.00

+0.08

+(0.30%)

After hours: May 9 at 6:57:18 PM EDT

Time to buy JACK?

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	27.19	27.52	26.55	26.92	26.92	469,500
May 8, 2025	26.77	27.74	26.65	27.22	27.22	470,700
May 7, 2025	26.79	26.79	26.09	26.59	26.59	552,800
May 6, 2025	26.76	27.16	26.21	26.38	26.38	775,600
May 5, 2025	27.00	27.51	26.80	27.03	27.03	601,900
May 2, 2025	26.25	27.56	26.21	27.16	27.16	561,500
May 1, 2025	26.20	27.00	25.83	26.11	26.11	783,600
Apr 30, 2025	25.61	26.21	25.18	26.04	26.04	504,500
Apr 29, 2025	25.64	26.32	25.41	26.18	26.18	655,000
Apr 28, 2025	25.55	26.15	25.09	25.75	25.75	1,479,000
Apr 25, 2025	23.80	24.80	23.59	24.52	24.52	1,176,600
Apr 24, 2025	23.38	24.00	22.01	23.97	23.97	2,737,000
Apr 23, 2025	25.93	26.51	24.97	25.42	25.42	1,115,000
Apr 22, 2025	25.23	25.54	24.28	25.44	25.44	658,400
Apr 21, 2025	22.96	24.86	22.68	24.81	24.81	828,800
Apr 17, 2025	22.86	23.39	22.69	23.22	23.22	582,300
Apr 16, 2025	23.69	23.69	22.57	22.86	22.86	746,700
Apr 15, 2025	24.38	25.04	23.43	23.71	23.71	712,700
Apr 14, 2025	25.22	25.40	23.57	24.42	24.42	855,500
Apr 11, 2025	24.94	25.15	23.61	24.73	24.73	755,200
Apr 10, 2025	25.53	25.53	23.88	24.82	24.82	790,100
Apr 9, 2025	22.63	25.87	22.44	25.69	25.69	1,557,700
Apr 8, 2025	25.54	25.68	22.61	22.93	22.93	1,489,500
Apr 7, 2025	23.40	25.25	22.34	24.63	24.63	1,499,900
Apr 4, 2025	24.93	25.16	23.21	24.35	24.35	2,175,300
Apr 3, 2025	25.46	25.99	24.82	25.73	25.73	1,743,600
Apr 2, 2025	26.59	27.38	26.34	26.53	26.53	1,024,100
Apr 1, 2025	27.07	27.38	26.33	26.93	26.93	840,100
Mar 31, 2025	26.92	27.69	26.69	27.19	27.19	998,700
Mar 28, 2025	28.42	28.42	27.32	27.43	27.43	1,046,000
Mar 27, 2025	28.28	29.18	28.08	28.63	28.63	556,400
Mar 26, 2025	28.84	29.05	28.21	28.36	28.36	775,000
Mar 25, 2025	31.01	31.01	28.82	28.84	28.84	901,500
Mar 24, 2025	29.58	30.70	29.54	30.62	30.62	768,400
Mar 21, 2025	30.29	30.52	29.29	29.48	29.48	1,409,400
Mar 20, 2025	0.44 Dividend
Mar 20, 2025	30.92	31.29	30.54	30.74	30.74	535,400
Mar 19, 2025	32.16	32.51	31.22	31.44	31.00	612,200
Mar 18, 2025	31.67	32.30	31.17	32.16	31.71	695,500
Mar 17, 2025	31.44	32.49	31.29	32.15	31.70	777,900
Mar 14, 2025	31.18	32.16	30.76	31.34	30.90	810,400
Mar 13, 2025	33.33	33.84	31.11	31.13	30.69	786,500
Mar 12, 2025	33.89	34.68	32.94	33.44	32.97	859,300
Mar 11, 2025	37.43	37.55	33.72	33.73	33.26	1,148,200
Mar 10, 2025	38.36	39.09	37.12	37.42	36.90	745,900
Mar 7, 2025	36.94	38.55	36.73	38.23	37.69	765,200
Mar 6, 2025	34.83	37.26	34.44	36.70	36.19	817,100
Mar 5, 2025	36.53	37.00	34.98	35.03	34.54	1,055,000
Mar 4, 2025	35.71	36.86	34.88	36.14	35.63	845,700
Mar 3, 2025	38.85	39.01	35.63	35.82	35.32	849,700
Feb 28, 2025	38.32	39.23	38.13	38.44	37.90	690,500
Feb 27, 2025	37.94	39.65	37.77	38.62	38.08	830,000
Feb 26, 2025	37.89	41.09	37.24	37.94	37.41	2,368,800
Feb 25, 2025	36.19	36.29	32.69	33.95	33.47	2,283,600
Feb 24, 2025	38.85	38.85	36.74	36.78	36.27	1,035,100
Feb 21, 2025	38.86	40.41	38.00	38.46	37.92	626,400
Feb 20, 2025	39.16	39.51	38.41	39.29	38.74	464,400
Feb 19, 2025	40.06	40.17	38.44	39.11	38.56	614,900
Feb 18, 2025	39.24	40.85	38.99	40.31	39.75	662,400
Feb 14, 2025	40.52	40.62	38.52	39.18	38.63	536,500
Feb 13, 2025	38.76	40.28	37.85	39.90	39.34	654,300
Feb 12, 2025	38.81	39.07	38.10	38.52	37.98	513,300
Feb 11, 2025	38.98	39.99	38.65	39.60	39.05	433,900
Feb 10, 2025	40.75	41.12	39.42	39.49	38.94	407,300
Feb 7, 2025	42.36	43.57	40.50	40.53	39.96	446,100
Feb 6, 2025	42.36	44.15	42.36	42.58	41.98	567,900
Feb 5, 2025	41.02	42.00	40.24	41.88	41.29	433,100
Feb 4, 2025	40.00	41.12	39.57	41.02	40.45	453,500
Feb 3, 2025	38.22	40.19	38.00	39.99	39.43	511,300
Jan 31, 2025	39.78	40.36	39.17	39.19	38.64	439,100
Jan 30, 2025	39.81	40.41	39.16	39.84	39.28	384,500
Jan 29, 2025	39.64	40.28	39.06	39.36	38.81	493,600
Jan 28, 2025	40.56	40.90	39.44	39.49	38.94	385,700
Jan 27, 2025	40.05	41.85	40.05	40.69	40.12	491,500
Jan 24, 2025	39.17	40.13	38.27	39.62	39.07	462,800
Jan 23, 2025	38.30	39.26	37.76	39.21	38.66	513,100
Jan 22, 2025	38.49	39.50	38.26	38.91	38.37	596,900
Jan 21, 2025	38.65	39.10	37.68	38.65	38.11	923,700
Jan 17, 2025	39.90	40.36	38.26	38.66	38.12	609,600
Jan 16, 2025	39.31	39.62	38.16	39.52	38.97	462,000
Jan 15, 2025	40.46	40.72	39.05	39.58	39.03	537,500
Jan 14, 2025	38.59	39.26	38.12	39.15	38.60	421,400
Jan 13, 2025	37.01	39.45	36.36	38.28	37.74	681,500
Jan 10, 2025	37.51	38.19	36.71	37.20	36.68	581,700
Jan 8, 2025	38.57	38.57	37.01	38.13	37.60	682,000
Jan 7, 2025	40.23	40.56	38.69	38.97	38.42	782,500
Jan 6, 2025	40.50	41.80	40.30	40.47	39.90	796,900
Jan 3, 2025	41.03	41.27	39.33	40.48	39.91	590,100
Jan 2, 2025	42.22	42.50	40.62	40.97	40.40	566,800
Dec 31, 2024	42.55	43.07	41.04	41.64	41.06	703,500
Dec 30, 2024	42.16	42.44	40.78	42.30	41.71	441,500
Dec 27, 2024	40.36	42.45	40.24	42.38	41.79	678,200
Dec 26, 2024	39.09	41.28	39.09	40.53	39.96	517,000
Dec 24, 2024	40.23	40.46	39.00	39.35	38.80	304,700
Dec 23, 2024	40.52	40.97	39.44	40.11	39.55	595,500
Dec 20, 2024	38.25	41.18	38.25	40.73	40.16	1,487,300
Dec 19, 2024	40.33	41.05	38.12	38.71	38.17	1,259,300
Dec 18, 2024	42.89	43.22	39.85	40.09	39.53	700,700
Dec 17, 2024	43.20	44.24	42.49	42.85	42.25	543,900
Dec 16, 2024	44.81	45.70	42.72	43.21	42.61	840,000
Dec 13, 2024	47.07	47.07	44.64	45.50	44.86	497,100
Dec 12, 2024	0.44 Dividend
Dec 12, 2024	47.92	48.12	46.13	47.03	46.37	499,400
Dec 11, 2024	50.00	50.22	48.42	48.46	47.35	479,400
Dec 10, 2024	48.59	50.14	46.80	49.73	48.59	389,000
Dec 9, 2024	48.30	50.45	47.81	48.32	47.21	502,200
Dec 6, 2024	48.96	49.57	47.78	47.97	46.87	326,800
Dec 5, 2024	49.51	49.97	47.43	48.19	47.08	433,100
Dec 4, 2024	48.93	50.26	48.60	49.42	48.29	463,400
Dec 3, 2024	49.14	49.99	48.11	49.36	48.23	364,200
Dec 2, 2024	48.67	49.96	48.32	49.34	48.21	512,900
Nov 29, 2024	46.79	49.01	46.79	48.85	47.73	338,300
Nov 27, 2024	45.78	47.77	45.78	46.87	45.79	687,500
Nov 26, 2024	47.39	47.54	45.68	46.59	45.52	638,000
Nov 25, 2024	47.92	49.82	47.67	47.95	46.85	869,100
Nov 22, 2024	47.94	48.42	46.55	47.50	46.41	676,500
Nov 21, 2024	45.83	48.42	44.13	47.80	46.70	1,248,700
Nov 20, 2024	46.08	46.08	43.91	45.60	44.55	1,146,600
Nov 19, 2024	46.04	46.91	45.75	46.03	44.97	697,200
Nov 18, 2024	44.92	47.49	44.92	46.61	45.54	887,200
Nov 15, 2024	46.43	47.04	44.40	44.76	43.73	783,200
Nov 14, 2024	44.93	46.57	44.50	46.41	45.35	851,700
Nov 13, 2024	45.91	47.15	45.03	45.08	44.05	623,600
Nov 12, 2024	46.92	48.39	45.51	46.10	45.04	471,800
Nov 11, 2024	47.68	48.33	46.92	47.45	46.36	546,900
Nov 8, 2024	48.37	49.35	47.28	47.33	46.24	442,600
Nov 7, 2024	50.24	50.46	48.24	48.82	47.70	726,500
Nov 6, 2024	53.10	54.42	50.25	50.27	49.12	762,400
Nov 5, 2024	49.94	51.62	49.37	51.52	50.34	536,800
Nov 4, 2024	50.45	51.32	49.61	50.10	48.95	390,900
Nov 1, 2024	49.54	51.21	49.06	50.37	49.21	456,500
Oct 31, 2024	51.06	51.31	49.25	49.25	48.12	310,000
Oct 30, 2024	49.67	51.05	49.55	50.71	49.55	331,400
Oct 29, 2024	50.53	51.01	48.91	49.91	48.76	451,300
Oct 28, 2024	47.82	50.93	47.55	50.53	49.37	706,800
Oct 25, 2024	47.58	47.83	46.23	46.77	45.70	326,800
Oct 24, 2024	46.76	47.59	45.96	46.96	45.88	363,600
Oct 23, 2024	44.83	47.40	44.83	46.47	45.40	824,600
Oct 22, 2024	44.86	45.03	43.87	44.51	43.49	348,600
Oct 21, 2024	45.50	45.76	44.87	45.46	44.42	411,800
Oct 18, 2024	46.30	46.63	45.17	45.78	44.73	558,800
Oct 17, 2024	46.68	46.71	45.55	46.31	45.25	418,700
Oct 16, 2024	46.52	47.19	46.08	46.71	45.64	362,100
Oct 15, 2024	44.23	46.85	44.11	46.29	45.23	478,100
Oct 14, 2024	44.68	44.68	43.57	44.37	43.35	481,800
Oct 11, 2024	44.88	45.72	44.76	45.03	44.00	322,900
Oct 10, 2024	43.20	44.94	42.55	44.71	43.68	532,200
Oct 9, 2024	44.40	44.53	43.32	43.49	42.49	465,900
Oct 8, 2024	43.58	44.40	42.69	43.98	42.97	413,200
Oct 7, 2024	45.39	45.60	43.15	43.76	42.76	651,000
Oct 4, 2024	44.02	45.44	43.02	45.15	44.11	735,700
Oct 3, 2024	46.43	46.60	45.26	45.46	44.42	408,200
Oct 2, 2024	46.53	47.16	45.74	47.01	45.93	322,100
Oct 1, 2024	46.41	47.84	46.01	46.68	45.61	488,600
Sep 30, 2024	44.98	47.01	44.98	46.54	45.47	471,600
Sep 27, 2024	44.91	45.73	44.53	45.41	44.37	372,300
Sep 26, 2024	44.33	44.70	43.78	44.21	43.20	395,500
Sep 25, 2024	45.34	45.38	43.33	43.41	42.41	524,400
Sep 24, 2024	45.15	46.25	44.92	45.66	44.61	358,800
Sep 23, 2024	44.17	44.71	43.55	44.63	43.61	541,400
Sep 20, 2024	45.01	45.01	43.92	44.16	43.15	736,700
Sep 19, 2024	45.47	45.71	44.82	45.14	44.10	469,700
Sep 18, 2024	43.63	45.70	43.47	44.15	43.14	504,100
Sep 17, 2024	43.37	44.17	43.21	43.63	42.63	675,900
Sep 16, 2024	44.44	44.89	42.82	42.91	41.93	581,900
Sep 13, 2024	43.38	44.66	43.06	44.41	43.39	442,300
Sep 12, 2024	43.28	44.18	42.25	42.88	41.90	592,100
Sep 11, 2024	41.98	42.97	40.84	42.82	41.84	885,100
Sep 10, 2024	44.53	44.70	41.03	41.98	41.02	1,271,200
Sep 9, 2024	45.88	46.75	44.57	44.72	43.69	644,300
Sep 6, 2024	46.25	46.82	45.64	45.84	44.79	554,100
Sep 5, 2024	46.23	46.83	45.24	46.19	45.13	571,500
Sep 4, 2024	46.97	47.30	45.91	46.12	45.06	684,800
Sep 3, 2024	48.96	49.45	46.71	46.91	45.83	787,100
Aug 30, 2024	0.44 Dividend
Aug 30, 2024	49.78	50.80	49.15	49.36	48.23	487,400
Aug 29, 2024	48.66	50.40	48.26	50.16	48.58	669,300
Aug 28, 2024	50.61	50.67	48.21	48.25	46.73	623,200
Aug 27, 2024	52.30	52.59	50.80	50.86	49.26	563,500
Aug 26, 2024	52.00	52.69	51.84	52.42	50.77	353,000
Aug 23, 2024	51.10	52.71	51.02	51.74	50.11	475,600
Aug 22, 2024	52.09	52.70	50.70	50.89	49.29	438,800
Aug 21, 2024	51.99	52.76	51.39	52.20	50.55	754,700
Aug 20, 2024	51.72	52.64	51.54	51.77	50.14	519,300
Aug 19, 2024	53.13	53.87	51.77	51.83	50.20	617,300
Aug 16, 2024	55.48	55.48	52.49	52.86	51.19	608,600
Aug 15, 2024	54.96	56.29	54.37	55.51	53.76	408,900
Aug 14, 2024	55.64	55.64	54.06	54.07	52.37	467,100
Aug 13, 2024	52.46	55.90	52.29	55.85	54.09	482,600
Aug 12, 2024	53.53	53.84	51.04	51.88	50.24	659,700
Aug 9, 2024	52.98	54.19	52.11	53.53	51.84	445,400
Aug 8, 2024	52.00	55.02	51.40	52.56	50.90	543,400
Aug 7, 2024	52.01	54.15	48.50	51.38	49.76	1,397,600
Aug 6, 2024	53.28	54.13	52.21	53.03	51.36	538,300
Aug 5, 2024	52.23	53.69	51.40	52.82	51.16	576,300
Aug 2, 2024	56.46	56.46	53.53	54.56	52.84	574,800
Aug 1, 2024	59.68	60.28	56.43	57.72	55.90	344,700
Jul 31, 2024	59.58	60.73	58.61	59.44	57.57	291,000
Jul 30, 2024	58.21	60.32	57.76	60.07	58.18	454,200
Jul 29, 2024	57.20	58.40	56.50	58.35	56.51	297,800
Jul 26, 2024	58.45	58.67	55.77	56.80	55.01	468,700
Jul 25, 2024	55.65	59.00	55.12	57.61	55.79	608,500
Jul 24, 2024	55.71	56.80	54.50	55.65	53.90	476,200
Jul 23, 2024	54.51	56.56	54.40	56.20	54.43	391,800
Jul 22, 2024	53.94	54.81	52.88	54.59	52.87	322,000
Jul 19, 2024	54.43	54.51	52.77	53.89	52.19	327,900
Jul 18, 2024	55.25	56.21	53.99	54.07	52.37	350,200
Jul 17, 2024	54.42	56.48	54.23	56.04	54.27	491,300
Jul 16, 2024	51.97	54.92	51.74	54.81	53.08	550,000
Jul 15, 2024	51.99	52.84	51.49	51.64	50.01	484,400
Jul 12, 2024	49.08	52.18	49.08	51.44	49.82	768,900
Jul 11, 2024	47.16	49.57	46.95	48.85	47.31	713,900
Jul 10, 2024	47.58	47.68	46.10	46.22	44.76	424,400
Jul 9, 2024	49.41	49.41	46.75	47.30	45.81	631,900
Jul 8, 2024	49.81	50.35	49.34	49.55	47.99	345,100
Jul 5, 2024	48.77	49.43	47.96	49.37	47.81	402,100
Jul 3, 2024	48.44	48.62	47.66	48.60	47.07	234,100
Jul 2, 2024	49.00	49.13	47.42	48.03	46.52	458,300
Jul 1, 2024	50.98	51.84	48.51	48.93	47.39	567,100
Jun 28, 2024	51.56	51.96	50.16	50.94	49.33	495,800
Jun 27, 2024	51.32	51.82	50.53	51.46	49.84	369,900
Jun 26, 2024	49.60	51.14	49.33	51.08	49.47	504,600
Jun 25, 2024	51.64	51.64	49.77	49.82	48.25	384,200
Jun 24, 2024	50.15	51.55	49.83	51.51	49.89	485,100
Jun 21, 2024	51.32	51.66	50.06	50.17	48.59	780,400
Jun 20, 2024	51.25	52.01	50.69	51.20	49.59	512,100
Jun 18, 2024	52.84	53.23	50.72	51.20	49.59	717,200
Jun 17, 2024	54.83	54.83	52.00	53.08	51.41	724,000
Jun 14, 2024	54.57	55.92	53.64	54.62	52.90	738,000
Jun 13, 2024	54.52	55.72	53.56	55.27	53.53	561,200
Jun 12, 2024	55.29	56.70	55.05	55.95	54.19	524,700
Jun 11, 2024	53.89	54.73	53.00	54.21	52.50	411,100
Jun 10, 2024	56.06	56.45	53.90	54.36	52.65	619,900
Jun 7, 2024	57.17	57.74	56.56	56.60	54.82	423,000
Jun 6, 2024	0.44 Dividend
Jun 6, 2024	56.77	57.70	56.07	57.47	55.66	386,400
Jun 5, 2024	56.79	57.92	56.74	57.40	55.16	348,100
Jun 4, 2024	56.82	57.89	56.02	56.62	54.42	580,900
Jun 3, 2024	55.34	58.00	54.88	57.30	55.07	638,200
May 31, 2024	53.29	55.74	53.14	55.36	53.20	591,400
May 30, 2024	52.91	53.25	52.16	53.07	51.00	490,500
May 29, 2024	53.26	54.19	52.60	52.63	50.58	446,800
May 28, 2024	53.71	55.21	53.58	53.85	51.75	661,600
May 24, 2024	53.15	54.19	53.01	53.59	51.50	563,900
May 23, 2024	54.00	54.01	52.73	53.03	50.96	573,400
May 22, 2024	52.51	54.97	52.24	54.00	51.90	733,700
May 21, 2024	53.75	54.28	52.08	52.45	50.41	547,200
May 20, 2024	53.09	54.55	52.69	54.11	52.00	661,400
May 17, 2024	55.19	55.19	52.81	52.85	50.79	714,700
May 16, 2024	53.82	56.09	53.76	55.25	53.10	899,900
May 15, 2024	54.23	54.47	52.01	53.41	51.33	910,400
May 14, 2024	54.81	59.08	52.65	53.07	51.00	1,727,600
May 13, 2024	53.42	54.20	52.84	53.07	51.00	951,500
May 10, 2024	54.11	54.76	52.63	52.81	50.75	794,200

PZZA Papa John's International, Inc.

38.27

-0.85%

DIN Dine Brands Global, Inc.

22.44

-0.58%

LOCO El Pollo Loco Holdings, Inc.

9.06

+0.55%

RRGB Red Robin Gourmet Burgers, Inc.

2.7800

-0.71%

DENN Denny's Corporation

4.4700

+2.52%

BJRI BJ's Restaurants, Inc.

39.10

+0.72%

WEN The Wendy's Company

12.00

-0.99%

BLMN Bloomin' Brands, Inc.

7.30

-0.41%

QSR Restaurant Brands International Inc.

67.13

-0.59%

WING Wingstop Inc.

267.34

-3.19%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Jack in the Box Inc. (JACK)

Related Tickers