Jack in the Box Inc.JACKNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $20.79 | $21.18 | $20.66 | $21.00 | 304,859 |
| 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 |
| 1/2/2026 | $19.10 | $19.17 | $18.66 | $18.72 | 723,900 |
| 12/31/2025 | $18.91 | $19.04 | $18.73 | $18.95 | 524,903 |
| 12/30/2025 | $19.50 | $19.55 | $18.96 | $18.98 | 565,173 |
| 12/29/2025 | $20.35 | $20.77 | $19.49 | $19.53 | 551,241 |
| 12/26/2025 | $19.16 | $20.65 | $19.09 | $20.58 | 750,007 |
| 12/24/2025 | $18.84 | $19.18 | $18.84 | $19.11 | 238,100 |
| 12/23/2025 | $19.39 | $19.39 | $18.54 | $18.84 | 510,200 |
| 12/22/2025 | $19.33 | $19.62 | $19.21 | $19.45 | 573,238 |
| 12/19/2025 | $19.68 | $19.81 | $19.12 | $19.42 | 882,702 |
| 12/18/2025 | $19.64 | $19.96 | $19.50 | $19.68 | 518,041 |
| 12/17/2025 | $20.27 | $20.61 | $19.49 | $19.51 | 644,447 |
| 12/16/2025 | $19.65 | $20.59 | $19.65 | $20.39 | 841,438 |
| 12/15/2025 | $20.93 | $21.08 | $19.52 | $19.65 | 687,120 |
| 12/12/2025 | $20.27 | $21.59 | $19.99 | $21.08 | 1.05M |
| 12/11/2025 | $20.11 | $20.84 | $20.01 | $20.27 | 654,621 |
| 12/10/2025 | $19.42 | $20.70 | $19.23 | $20.11 | 1.02M |
| 12/9/2025 | $19.06 | $19.60 | $18.84 | $19.27 | 433,680 |
| 12/8/2025 | $18.93 | $18.95 | $17.98 | $18.95 | 563,800 |
| 12/5/2025 | $19.24 | $19.46 | $18.79 | $18.84 | 539,100 |
| 12/4/2025 | $19.69 | $19.70 | $18.80 | $19.33 | 600,741 |
| 12/3/2025 | $19.08 | $20.06 | $19.04 | $19.87 | 618,717 |
| 12/2/2025 | $19.25 | $19.63 | $18.61 | $19.43 | 745,900 |
| 12/1/2025 | $19.38 | $19.72 | $19.02 | $19.32 | 764,546 |
| 11/28/2025 | $19.13 | $19.96 | $19.02 | $19.71 | 448,406 |
| 11/26/2025 | $19.02 | $19.98 | $18.88 | $19.46 | 1.05M |
| 11/25/2025 | $18.00 | $20.26 | $17.91 | $19.46 | 2.36M |
| 11/24/2025 | $16.65 | $17.79 | $16.33 | $17.36 | 2.03M |
| 11/21/2025 | $15.67 | $16.86 | $15.55 | $16.81 | 1.96M |
| 11/20/2025 | $14.47 | $16.43 | $14.20 | $15.50 | 2.80M |
| 11/19/2025 | $14.34 | $14.52 | $13.99 | $14.38 | 1.43M |
| 11/18/2025 | $14.15 | $14.66 | $14.11 | $14.25 | 1.10M |
| 11/17/2025 | $14.80 | $14.87 | $14.18 | $14.26 | 944,000 |
| 11/14/2025 | $15.04 | $15.26 | $14.64 | $14.94 | 928,626 |
| 11/13/2025 | $15.05 | $15.83 | $15.04 | $15.20 | 827,000 |
| 11/12/2025 | $15.00 | $15.63 | $14.99 | $15.15 | 1.19M |
| 11/11/2025 | $15.66 | $15.83 | $14.92 | $14.99 | 1.12M |
| 11/10/2025 | $16.76 | $16.98 | $15.34 | $15.64 | 1.67M |
| 11/7/2025 | $15.95 | $17.11 | $15.85 | $17.05 | 913,439 |
| 11/6/2025 | $17.12 | $17.23 | $15.91 | $15.93 | 859,300 |
| 11/5/2025 | $16.79 | $17.88 | $16.69 | $17.13 | 1.50M |