Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

J&J Snack Foods Corp. (JJSF)

Time to buy JJSF?
113.73
-2.37
(-2.04%)
At close: May 7 at 4:00:02 PM EDT
115.02
+1.29
+(1.13%)
Pre-Market: 7:09:38 AM EDT
Time to buy JJSF?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 2025117.73117.80112.40113.73113.73191,100
May 6, 2025116.01126.67115.54116.10116.10275,100
May 5, 2025129.36132.14127.49131.84131.84176,600
May 2, 2025127.49129.45125.96129.28129.28130,000
May 1, 2025128.91128.99125.78126.66126.66151,000
Apr 30, 2025128.10131.11128.04129.59129.59259,000
Apr 29, 2025127.43131.12126.44130.91130.91137,000
Apr 28, 2025129.09129.09126.41127.18127.1899,100
Apr 25, 2025129.19129.19124.41128.52128.52119,800
Apr 24, 2025135.09135.10127.81129.67129.67162,300
Apr 23, 2025141.60142.69134.48136.01136.01202,600
Apr 22, 2025137.92138.48135.06136.49136.49163,800
Apr 21, 2025135.65137.67133.69136.93136.93122,900
Apr 17, 2025132.81135.99132.22135.67135.67105,800
Apr 16, 2025133.38134.49131.97132.81132.8193,700
Apr 15, 2025136.81138.90132.38132.94132.94109,500
Apr 14, 2025134.50136.87134.48136.79136.79101,900
Apr 11, 2025133.50135.34131.92134.50134.5095,600
Apr 10, 2025131.84134.07129.32132.40132.40141,000
Apr 9, 2025129.54135.36126.87133.30133.30204,300
Apr 8, 2025134.05135.18128.50129.40129.40124,400
Apr 7, 2025136.45136.45128.51133.09133.09232,900
Apr 4, 2025133.28136.04132.96134.10134.10242,200
Apr 3, 2025129.90136.40129.90133.65133.65175,600
Apr 2, 2025132.20132.20128.70130.86130.86141,900
Apr 1, 2025132.79133.51130.79132.59132.59117,100
Mar 31, 2025129.93134.74129.84131.72131.72180,900
Mar 28, 2025130.87131.95129.51130.14130.14104,400
Mar 27, 2025128.27130.72127.96130.68130.68124,800
Mar 26, 2025127.14128.89126.54127.65127.65143,800
Mar 25, 2025127.38128.44126.18126.94126.94134,900
Mar 24, 2025126.91128.85126.19127.39127.39138,500
Mar 21, 2025128.12129.44126.47126.71126.71295,300
Mar 20, 2025128.50129.67127.35128.01128.0188,800
Mar 19, 2025129.94130.12126.93128.51128.51135,900
Mar 18, 2025 0.78 Dividend
Mar 18, 2025133.01133.06129.95130.73130.73115,800
Mar 17, 2025133.44135.03132.44133.48132.70146,600
Mar 14, 2025133.16135.91130.66133.97133.19108,200
Mar 13, 2025134.99136.93132.97134.54133.7590,500
Mar 12, 2025137.61137.92132.87134.41133.62150,400
Mar 11, 2025139.99139.99136.74137.71136.91213,500
Mar 10, 2025138.28144.37132.16139.42138.61190,800
Mar 7, 2025136.61142.39133.16138.38137.57196,000
Mar 6, 2025134.20138.43132.07137.96137.15170,500
Mar 5, 2025133.98136.08132.02134.58133.79122,800
Mar 4, 2025132.15135.59129.56132.81132.03170,600
Mar 3, 2025131.04134.02129.16132.45131.68127,500
Feb 28, 2025132.54134.57129.27131.44130.67191,200
Feb 27, 2025134.10135.91129.84131.89131.12187,900
Feb 26, 2025133.25135.38132.40134.11133.33293,500
Feb 25, 2025132.42135.39131.91133.75132.97196,800
Feb 24, 2025129.86132.66128.74131.86131.09139,800
Feb 21, 2025124.70129.82123.79129.29128.53140,400
Feb 20, 2025124.02125.82123.89123.96123.2481,900
Feb 19, 2025123.19125.47123.01124.85124.1278,900
Feb 18, 2025124.00125.19122.96124.18123.45102,500
Feb 14, 2025130.53130.53124.12124.85124.12115,500
Feb 13, 2025127.30130.39127.30130.39129.6378,400
Feb 12, 2025125.60127.23124.65126.93126.19103,600
Feb 11, 2025125.39127.13123.50127.07126.33120,400
Feb 10, 2025121.98126.12121.22125.09124.36158,900
Feb 7, 2025124.78125.42121.00122.34121.63135,900
Feb 6, 2025123.05125.05122.45123.87123.15125,500
Feb 5, 2025124.46124.99121.50122.15121.44217,600
Feb 4, 2025126.64127.85116.60124.05123.33509,100
Feb 3, 2025135.65136.45132.13132.70131.92199,000
Jan 31, 2025137.96138.61135.34137.23136.43415,800
Jan 30, 2025139.26145.42137.16138.26137.45162,600
Jan 29, 2025138.67144.49137.32137.88137.07190,100
Jan 28, 2025139.77143.61138.44138.68137.87131,700
Jan 27, 2025137.43141.78137.35140.44139.62185,600
Jan 24, 2025138.71138.71137.32137.48136.68103,700
Jan 23, 2025139.60140.77137.05138.75137.94119,000
Jan 22, 2025142.82142.82139.31140.04139.22136,700
Jan 21, 2025145.02146.04142.07143.28142.44189,900
Jan 17, 2025146.67146.67143.98143.98143.1474,000
Jan 16, 2025142.50145.10140.64144.96144.11100,400
Jan 15, 2025146.73146.83142.78142.96142.1295,300
Jan 14, 2025145.66146.26143.64145.21144.3678,900
Jan 13, 2025141.50145.62141.50145.56144.71100,600
Jan 10, 2025143.85146.02140.48141.80140.97149,400
Jan 8, 2025144.54146.20142.18145.52144.6793,400
Jan 7, 2025147.20148.96143.95145.03144.1891,700
Jan 6, 2025152.88155.20147.28147.55146.6999,600
Jan 3, 2025153.74154.38151.87152.86151.97124,400
Jan 2, 2025156.31158.07152.81153.79152.8969,100
Dec 31, 2024156.23157.20154.34155.13154.2252,300
Dec 30, 2024155.79157.14153.67155.30154.3990,400
Dec 27, 2024157.25159.28155.94156.19155.2861,200
Dec 26, 2024157.50158.80156.93157.85156.9360,000
Dec 24, 2024157.14158.53157.14157.56156.6422,600
Dec 23, 2024159.49159.74157.11157.11156.1967,900
Dec 20, 2024159.30162.35158.86160.13159.19341,800
Dec 19, 2024161.58165.39160.45160.78159.8467,500
Dec 18, 2024164.84165.95159.96161.07160.1372,700
Dec 17, 2024 0.78 Dividend
Dec 17, 2024166.71167.49164.46165.06164.1078,200
Dec 16, 2024167.70169.42167.10167.67165.9163,900
Dec 13, 2024167.37168.48166.69168.00166.2467,600
Dec 12, 2024169.46170.77167.51167.83166.0772,700
Dec 11, 2024172.33172.33168.71169.22167.45112,100
Dec 10, 2024170.05171.68167.93170.72168.9393,700
Dec 9, 2024167.10171.80167.10170.64168.8566,800
Dec 6, 2024169.48170.17166.61166.92165.1752,100
Dec 5, 2024170.17170.17167.69168.62166.8587,000
Dec 4, 2024173.07173.59170.14170.81169.0273,100
Dec 3, 2024174.59175.51172.39172.84171.0370,500
Dec 2, 2024173.49174.81171.79174.56172.7363,400
Nov 29, 2024172.72175.38172.72173.79171.9748,700
Nov 27, 2024172.65172.86170.48171.47169.6762,100
Nov 26, 2024173.59174.70170.20172.65170.8465,900
Nov 25, 2024172.73176.77172.00174.00172.1884,800
Nov 22, 2024168.77171.33167.83171.16169.3779,000
Nov 21, 2024165.25167.93164.79167.61165.8659,300
Nov 20, 2024164.58165.25162.80165.06163.3346,700
Nov 19, 2024163.79165.33162.37165.13163.4065,700
Nov 18, 2024161.99165.51161.99165.38163.6564,700
Nov 15, 2024165.67165.67157.32161.77160.08157,800
Nov 14, 2024170.12173.29163.21166.50164.76146,900
Nov 13, 2024175.19175.19172.27173.34171.5386,400
Nov 12, 2024176.50177.77174.70174.98173.1570,500
Nov 11, 2024177.79179.68176.35176.67174.8276,000
Nov 8, 2024176.34178.10175.64176.90175.0568,600
Nov 7, 2024177.54179.47174.70175.36173.52100,200
Nov 6, 2024174.73180.80174.73179.02177.15141,600
Nov 5, 2024165.60169.73165.60169.43167.6659,700
Nov 4, 2024166.18167.92164.81166.26164.5264,100
Nov 1, 2024164.70167.33164.70165.86164.1251,700
Oct 31, 2024165.86166.88164.06164.12162.4045,200
Oct 30, 2024165.45167.40165.45166.14164.4035,400
Oct 29, 2024164.39167.50164.39166.28164.5450,400
Oct 28, 2024165.44168.41165.40165.47163.7439,400
Oct 25, 2024166.83168.81164.67164.96163.2352,000
Oct 24, 2024164.60166.24164.60166.04164.3049,700
Oct 23, 2024164.60165.01163.55164.51162.7950,500
Oct 22, 2024166.49166.49164.09165.50163.7729,000
Oct 21, 2024168.46168.46165.65166.52164.7836,200
Oct 18, 2024168.53169.15167.64168.58166.82119,700
Oct 17, 2024170.00170.10167.26168.54166.7843,200
Oct 16, 2024168.39170.65168.39169.15167.3855,200
Oct 15, 2024167.76170.78167.19168.37166.6163,300
Oct 14, 2024167.63169.00167.17167.81166.0545,300
Oct 11, 2024165.63168.41164.90167.64165.8953,700
Oct 10, 2024165.41166.74164.85165.55163.8257,600
Oct 9, 2024168.31168.99166.72166.76165.0159,800
Oct 8, 2024168.10169.16166.70167.57165.8254,000
Oct 7, 2024169.33169.52167.94167.98166.2246,800
Oct 4, 2024169.74170.93169.33170.23168.4531,400
Oct 3, 2024169.73169.73168.14168.68166.9144,900
Oct 2, 2024172.87173.49170.42170.67168.8843,000
Oct 1, 2024172.60173.50169.60172.87171.0662,000
Sep 30, 2024171.32173.26169.34172.12170.3296,000
Sep 27, 2024170.88173.57169.82170.85169.0648,700
Sep 26, 2024170.02170.66168.55169.99168.2169,300
Sep 25, 2024169.69169.69167.76168.93167.1656,300
Sep 24, 2024169.33170.38168.44169.72167.9458,800
Sep 23, 2024168.09170.23167.29169.16167.3955,400
Sep 20, 2024169.61170.36167.32168.09166.33246,000
Sep 19, 2024170.15170.15167.34169.46167.6976,600
Sep 18, 2024168.85171.90167.13168.45166.69191,400
Sep 17, 2024 0.78 Dividend
Sep 17, 2024167.18170.37167.18168.67166.9079,000
Sep 16, 2024168.11168.84166.17167.08164.5650,800
Sep 13, 2024164.85167.31164.49167.06164.5466,900
Sep 12, 2024162.23163.89161.13163.51161.0446,000
Sep 11, 2024163.70163.92160.25161.32158.8951,700
Sep 10, 2024164.55166.20163.84164.44161.9665,500
Sep 9, 2024164.95165.91163.90164.55162.0787,700
Sep 6, 2024167.91167.91165.39165.50163.0087,700
Sep 5, 2024170.13170.13167.17167.49164.9655,100
Sep 4, 2024169.98171.79169.15170.39167.8254,700
Sep 3, 2024169.95171.20169.27170.64168.0775,100
Aug 30, 2024168.52170.44167.55170.19167.62116,500
Aug 29, 2024167.80170.90167.60168.03165.4964,700
Aug 28, 2024170.01170.04166.53166.95164.43142,600
Aug 27, 2024167.20170.46166.75170.12167.55104,100
Aug 26, 2024169.13169.45166.75167.00164.48127,200
Aug 23, 2024171.48172.97167.73167.99165.46114,300
Aug 22, 2024173.00174.32170.35170.45167.8870,000
Aug 21, 2024174.00175.14172.79173.59170.9782,200
Aug 20, 2024172.52173.33171.65173.12170.5165,000
Aug 19, 2024172.34173.38171.72173.31170.7056,300
Aug 16, 2024171.97172.95171.28171.43168.8446,300
Aug 15, 2024172.24173.28170.63171.89169.3077,100
Aug 14, 2024170.30170.70168.94170.15167.5869,300
Aug 13, 2024167.35169.99167.02169.53166.9777,600
Aug 12, 2024168.25169.04166.18166.53164.0261,500
Aug 9, 2024168.98169.31167.12169.00166.4570,200
Aug 8, 2024167.46169.99167.10169.78167.2277,000
Aug 7, 2024170.96172.58165.18165.31162.8286,300
Aug 6, 2024169.51175.00168.29169.35166.79267,200
Aug 5, 2024165.03166.11158.67159.36156.96116,900
Aug 2, 2024165.45167.35165.45166.46163.9575,000
Aug 1, 2024168.03170.56164.47167.41164.88114,600
Jul 31, 2024167.72170.29166.15168.70166.1587,700
Jul 30, 2024167.21167.82165.51167.20164.6871,100
Jul 29, 2024167.28167.61163.82167.21164.6989,800
Jul 26, 2024167.63168.88166.47167.85165.3273,300
Jul 25, 2024165.45170.02165.45166.21163.7090,700
Jul 24, 2024169.83171.82164.80164.80162.31113,400
Jul 23, 2024169.84171.54168.64170.78168.2091,400
Jul 22, 2024167.44170.00165.84169.52166.9659,800
Jul 19, 2024168.48169.18167.41167.64165.1160,300
Jul 18, 2024168.87170.32167.60167.94165.4176,400
Jul 17, 2024165.39169.68165.39169.46166.9066,200
Jul 16, 2024165.04166.52164.96165.50163.00123,700
Jul 15, 2024165.81166.68164.13164.36161.8897,300
Jul 12, 2024165.22167.49164.71165.81163.3175,400
Jul 11, 2024167.41167.72162.73163.82161.35153,100
Jul 10, 2024166.88168.92166.48167.16164.6490,500
Jul 9, 2024164.39167.59164.18166.05163.54120,500
Jul 8, 2024166.94168.30164.45164.63162.1598,400
Jul 5, 2024163.86166.27163.60166.09163.5856,200
Jul 3, 2024165.23165.81163.47164.82162.3332,100
Jul 2, 2024165.73166.12162.64164.55162.0764,000
Jul 1, 2024161.81165.77161.81164.94162.4586,100
Jun 28, 2024162.63162.84160.00162.37159.92262,800
Jun 27, 2024164.85164.85161.73163.52161.0576,200
Jun 26, 2024165.34165.54163.73163.99161.5299,600
Jun 25, 2024167.17167.86164.79166.52164.0148,300
Jun 24, 2024166.44168.14166.44167.37164.8450,800
Jun 21, 2024165.39169.30164.37166.81164.29243,100
Jun 20, 2024166.22169.05164.80165.36162.87102,700
Jun 18, 2024 0.735 Dividend
Jun 18, 2024166.57168.33165.22166.72164.20101,800
Jun 17, 2024163.48167.75163.48167.22163.9798,700
Jun 14, 2024166.39166.39164.02164.37161.1858,800
Jun 13, 2024167.71168.01165.54167.82164.5654,100
Jun 12, 2024167.75169.63166.74167.71164.45112,700
Jun 11, 2024162.50167.44160.94167.26164.01190,500
Jun 10, 2024162.01162.99160.50162.99159.83105,800
Jun 7, 2024161.86163.25161.86162.85159.6967,000
Jun 6, 2024162.36163.50162.36163.01159.8438,200
Jun 5, 2024162.14163.18161.42163.06159.8956,100
Jun 4, 2024163.51164.40161.93162.14158.9961,600
Jun 3, 2024163.52164.64161.32163.94160.7662,000
May 31, 2024159.63163.48159.63162.71159.5585,200
May 30, 2024159.44160.01157.92159.80156.70223,700
May 29, 2024160.62160.85157.54158.55155.4786,600
May 28, 2024162.54162.75159.77161.74158.6064,500
May 24, 2024163.90163.90161.28162.36159.2160,200
May 23, 2024162.66164.15162.06162.95159.7973,200
May 22, 2024162.79163.62162.17163.02159.8542,300
May 21, 2024162.74163.53162.55163.50160.3341,500
May 20, 2024163.37165.15162.94163.26160.0953,000
May 17, 2024165.04165.04163.07164.15160.96103,600
May 16, 2024162.39165.69161.44165.58162.36106,100
May 15, 2024163.60163.60160.32162.94159.7870,500
May 14, 2024164.00164.00160.59162.76159.6098,700
May 13, 2024163.39164.84162.00163.19160.0287,000
May 10, 2024161.78163.57161.27163.39160.2257,000
May 9, 2024165.29165.29161.33162.61159.4584,900
May 8, 2024161.08165.29159.09164.29161.10110,800

Related Tickers

LANC Lancaster Colony Corporation
159.67
-1.13%
 
BRBR BellRing Brands, Inc.
62.73
-1.29%
 
JBSS John B. Sanfilippo & Son, Inc.
58.92
-1.73%
 
THS TreeHouse Foods, Inc.
21.47
-2.76%
 
INGR Ingredion Incorporated
135.69
-1.99%
 
POST Post Holdings, Inc.
111.16
-1.31%
 
MKC McCormick & Company, Incorporated
74.96
+0.31%
 
FLO Flowers Foods, Inc.
17.38
-0.17%
 
NOMD Nomad Foods Limited
19.13
-2.40%
 
PPC Pilgrim's Pride Corporation
46.78
+0.30%