Jack in Box Inc. (JACK)
NASDAQ: JACK
· Real-Time Price · USD
18.79
-1.68 (-8.21%)
At close: Aug 18, 2025, 3:59 PM
19.20
2.21%
After-hours: Aug 18, 2025, 07:23 PM EDT
JACK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 20.16 | 20.47 | 18.76 | 18.78 | n/a | -8.26% | 1,132,235 |
| Aug 15, 2025 | 20.67 | 21.03 | 19.21 | 20.47 | 20.47 | -0.87% | 1,632,548 |
| Aug 14, 2025 | 18.41 | 20.67 | 17.90 | 20.65 | 20.65 | 10.61% | 1,782,019 |
| Aug 13, 2025 | 16.66 | 18.90 | 16.53 | 18.67 | 18.67 | 12.00% | 1,326,665 |
| Aug 12, 2025 | 17.05 | 17.23 | 16.63 | 16.67 | 16.67 | -1.83% | 1,336,930 |
| Aug 11, 2025 | 18.03 | 18.39 | 16.96 | 16.98 | 16.98 | -6.65% | 1,319,218 |
| Aug 8, 2025 | 18.81 | 18.81 | 17.43 | 18.19 | 18.19 | -2.36% | 1,193,967 |
| Aug 7, 2025 | 18.20 | 19.65 | 17.51 | 18.63 | 18.63 | -1.64% | 1,895,240 |
| Aug 6, 2025 | 19.58 | 19.68 | 18.76 | 18.94 | 18.94 | -2.87% | 1,074,836 |
| Aug 5, 2025 | 19.04 | 19.78 | 18.85 | 19.50 | 19.50 | 2.42% | 902,956 |
| Aug 4, 2025 | 19.17 | 19.58 | 19.00 | 19.04 | 19.04 | -0.99% | 786,739 |
| Aug 1, 2025 | 19.43 | 19.85 | 18.93 | 19.23 | 19.23 | -2.39% | 998,509 |
| Jul 31, 2025 | 19.94 | 20.21 | 19.28 | 19.70 | 19.70 | -2.38% | 909,846 |
| Jul 30, 2025 | 21.10 | 21.39 | 19.98 | 20.18 | 20.18 | -3.54% | 783,155 |
| Jul 29, 2025 | 22.25 | 22.40 | 20.90 | 20.92 | 20.92 | -6.69% | 735,181 |
| Jul 28, 2025 | 23.91 | 23.91 | 22.42 | 22.42 | 22.42 | -6.15% | 577,821 |
| Jul 25, 2025 | 23.88 | 24.18 | 23.33 | 23.89 | 23.89 | 0.80% | 723,976 |
| Jul 24, 2025 | 24.30 | 24.53 | 23.50 | 23.70 | 23.70 | -4.74% | 1,351,730 |
| Jul 23, 2025 | 24.76 | 25.34 | 24.14 | 24.88 | 24.88 | 2.18% | 1,151,609 |
| Jul 22, 2025 | 22.47 | 24.60 | 22.41 | 24.35 | 24.35 | 9.64% | 1,292,800 |