Jack in the Box Inc.(JACK)
$9.99▲0.28 (2.88%)
Jack in the Box Inc.(JACK)
NASDAQ
$9.99▲0.28 (2.88%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/2/2026 | $9.29 | $10.13 | $9.10 | $9.99 | 874,944 |
| 4/1/2026 | $9.82 | $10.05 | $9.57 | $9.71 | 1.06M |
| 3/31/2026 | $9.36 | $9.71 | $8.91 | $9.67 | 1.73M |
| 3/30/2026 | $9.74 | $9.94 | $9.32 | $9.40 | 1.27M |
| 3/27/2026 | $10.60 | $10.61 | $9.61 | $9.70 | 1.49M |
| 3/26/2026 | $10.85 | $11.38 | $10.70 | $10.72 | 660,000 |
| 3/25/2026 | $10.98 | $11.45 | $10.80 | $11.00 | 1.36M |
| 3/24/2026 | $11.08 | $11.36 | $10.79 | $10.83 | 891,757 |
| 3/23/2026 | $11.35 | $11.35 | $10.83 | $11.16 | 770,548 |
| 3/20/2026 | $11.06 | $11.26 | $10.87 | $11.00 | 881,395 |
| 3/19/2026 | $11.50 | $11.56 | $10.89 | $11.19 | 1.14M |
| 3/18/2026 | $12.33 | $12.39 | $11.58 | $11.60 | 1.14M |
| 3/17/2026 | $12.97 | $13.17 | $12.43 | $12.50 | 791,500 |
| 3/16/2026 | $12.84 | $12.94 | $12.45 | $12.78 | 684,841 |
| 3/13/2026 | $13.00 | $13.05 | $12.30 | $12.66 | 1.19M |
| 3/12/2026 | $13.15 | $13.39 | $12.85 | $12.88 | 909,209 |
| 3/11/2026 | $13.60 | $13.82 | $13.13 | $13.37 | 761,532 |
| 3/10/2026 | $13.94 | $14.13 | $13.40 | $13.67 | 683,314 |
| 3/9/2026 | $14.02 | $14.04 | $13.37 | $13.95 | 1.22M |
| 3/6/2026 | $14.87 | $14.88 | $14.20 | $14.49 | 834,100 |
| 3/5/2026 | $15.00 | $15.41 | $14.87 | $15.09 | 851,600 |
| 3/4/2026 | $15.19 | $15.38 | $14.89 | $15.12 | 674,520 |
| 3/3/2026 | $15.10 | $15.44 | $14.81 | $15.18 | 991,507 |
| 3/2/2026 | $16.53 | $16.53 | $15.36 | $15.42 | 914,200 |
| 2/27/2026 | $16.97 | $17.15 | $16.56 | $16.92 | 642,700 |
| 2/26/2026 | $16.87 | $17.43 | $16.81 | $17.28 | 523,400 |
| 2/25/2026 | $17.58 | $17.61 | $16.79 | $16.87 | 530,510 |
| 2/24/2026 | $17.00 | $17.79 | $17.00 | $17.41 | 544,016 |
| 2/23/2026 | $16.78 | $17.31 | $16.34 | $17.07 | 802,812 |
| 2/20/2026 | $18.04 | $18.16 | $16.34 | $16.81 | 1.56M |
| 2/19/2026 | $21.50 | $21.60 | $18.02 | $18.02 | 1.72M |
| 2/18/2026 | $21.35 | $22.67 | $21.27 | $22.01 | 581,440 |
| 2/17/2026 | $20.75 | $21.39 | $20.41 | $21.34 | 442,211 |
| 2/13/2026 | $20.53 | $21.34 | $20.27 | $20.73 | 485,600 |
| 2/12/2026 | $20.94 | $21.08 | $20.00 | $20.50 | 707,639 |
| 2/11/2026 | $20.42 | $20.85 | $20.14 | $20.65 | 268,814 |
| 2/10/2026 | $21.51 | $21.61 | $20.34 | $20.41 | 459,949 |
| 2/9/2026 | $22.64 | $22.64 | $20.74 | $21.36 | 446,783 |
| 2/6/2026 | $22.30 | $23.13 | $22.14 | $22.77 | 380,123 |
| 2/5/2026 | $22.27 | $22.49 | $21.75 | $22.01 | 561,000 |
| 2/4/2026 | $21.87 | $22.54 | $21.87 | $22.23 | 619,887 |
| 2/3/2026 | $20.69 | $22.41 | $20.69 | $21.57 | 550,500 |
| 2/2/2026 | $20.72 | $21.20 | $20.55 | $21.00 | 311,100 |
| 1/30/2026 | $20.47 | $21.38 | $20.29 | $20.97 | 369,407 |
| 1/29/2026 | $20.81 | $20.94 | $20.14 | $20.59 | 428,999 |
| 1/28/2026 | $21.83 | $22.40 | $20.50 | $20.81 | 328,403 |
| 1/27/2026 | $21.24 | $21.95 | $20.89 | $21.79 | 436,300 |
| 1/26/2026 | $21.06 | $21.53 | $20.75 | $21.22 | 402,300 |
| 1/23/2026 | $21.54 | $21.71 | $21.05 | $21.16 | 298,645 |
| 1/22/2026 | $21.21 | $22.10 | $21.10 | $21.71 | 351,625 |
| 1/21/2026 | $20.64 | $21.40 | $20.38 | $21.17 | 380,718 |
| 1/20/2026 | $22.02 | $22.20 | $20.65 | $20.67 | 454,757 |
| 1/16/2026 | $23.35 | $23.70 | $22.68 | $22.98 | 475,990 |
| 1/15/2026 | $22.62 | $23.86 | $22.25 | $23.52 | 747,900 |
| 1/14/2026 | $21.87 | $22.66 | $21.87 | $22.58 | 432,038 |
| 1/13/2026 | $22.56 | $22.70 | $21.90 | $22.06 | 403,100 |
| 1/12/2026 | $22.90 | $22.90 | $21.93 | $22.66 | 602,335 |
| 1/9/2026 | $22.57 | $23.03 | $21.54 | $22.98 | 640,428 |
| 1/8/2026 | $20.52 | $23.18 | $20.09 | $22.57 | 882,400 |
| 1/7/2026 | $20.84 | $21.28 | $20.53 | $20.70 | 617,400 |
| 1/6/2026 | $18.97 | $20.66 | $18.86 | $20.50 | 811,526 |
| 1/5/2026 | $18.78 | $19.36 | $18.63 | $18.98 | 499,747 |