Skip to main content

Jack IN The Box Inc (NQ: JACK )

44.77 +1.14 (+2.61%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 61.03 62.33 60.35 61.43 282,382 +0.65(+1.07%)
Oct 30, 2023 61.35 61.35 60.30 60.78 315,897 -0.23(-0.38%)
Oct 27, 2023 59.69 61.93 58.90 61.01 496,973 +2.19(+3.72%)
Oct 26, 2023 61.36 61.76 58.76 58.82 485,599 -2.39(-3.91%)
Oct 25, 2023 61.55 62.14 59.94 61.22 324,454 -0.95(-1.53%)
Oct 24, 2023 62.63 63.19 61.15 62.17 264,375 -0.01(-0.02%)
Oct 23, 2023 61.58 62.63 61.22 62.18 262,630 +0.01(+0.02%)
Oct 20, 2023 62.90 63.21 62.17 62.17 208,181 -0.55(-0.88%)
Oct 19, 2023 63.16 64.05 62.68 62.72 261,778 -0.83(-1.30%)
Oct 18, 2023 63.84 64.27 63.35 63.55 257,049 -0.56(-0.88%)
Oct 17, 2023 62.32 64.81 62.32 64.11 311,552 +0.93(+1.48%)
Oct 16, 2023 62.67 63.93 62.42 63.18 570,797 +1.16(+1.87%)
Oct 13, 2023 61.36 62.48 61.04 62.02 293,441 +0.44(+0.71%)
Oct 12, 2023 63.82 64.08 60.98 61.58 278,663 -2.51(-3.91%)
Oct 11, 2023 64.80 64.97 63.50 64.09 231,083 -1.17(-1.79%)
Oct 10, 2023 64.01 65.64 63.94 65.26 292,496 +1.24(+1.94%)
Oct 09, 2023 63.39 64.03 61.81 64.02 448,031 -0.72(-1.11%)
Oct 06, 2023 63.67 65.29 62.02 64.73 510,847 +1.12(+1.76%)
Oct 05, 2023 64.24 65.59 63.25 63.62 638,958 +0.37(+0.58%)
Oct 04, 2023 63.63 63.98 62.05 63.25 327,388 -0.24(-0.38%)
Oct 03, 2023 65.46 65.46 63.34 63.49 331,766 -2.70(-4.08%)
Oct 02, 2023 67.19 67.27 65.92 66.19 315,930 -0.95(-1.42%)
Sep 29, 2023 66.86 68.04 66.63 67.15 368,198 +0.65(+0.98%)
Sep 28, 2023 65.65 66.68 65.56 66.49 322,553 +0.71(+1.08%)
Sep 27, 2023 66.55 66.79 65.10 65.78 298,710 -0.45(-0.68%)
Sep 26, 2023 67.48 68.14 66.22 66.23 262,107 -1.39(-2.06%)
Sep 25, 2023 67.63 68.44 67.60 67.62 261,621 -0.36(-0.53%)
Sep 22, 2023 68.74 69.11 67.73 67.98 198,568 -0.67(-0.98%)
Sep 21, 2023 69.45 69.99 68.64 68.65 247,533 -1.33(-1.90%)
Sep 20, 2023 71.03 71.42 69.90 69.99 275,596 -0.79(-1.11%)
Sep 19, 2023 70.07 71.03 69.14 70.77 317,865 +0.30(+0.43%)
Sep 18, 2023 70.37 71.88 70.01 70.47 370,543 +0.44(+0.62%)
Sep 15, 2023 71.42 71.53 69.65 70.03 674,031 -1.39(-1.95%)
Sep 14, 2023 70.68 71.43 69.63 71.42 550,448 +1.19(+1.69%)
Sep 13, 2023 70.98 71.36 69.86 70.24 420,421 -0.73(-1.03%)
Sep 12, 2023 74.12 74.12 70.67 70.97 726,495 -3.41(-4.59%)
Sep 11, 2023 76.14 76.26 74.37 74.38 576,509 -1.33(-1.76%)
Sep 08, 2023 76.53 77.02 75.53 75.71 205,243 -0.51(-0.66%)
Sep 07, 2023 77.29 77.36 75.37 76.22 407,671 -1.07(-1.38%)
Sep 06, 2023 78.33 78.43 76.12 77.29 414,754 -1.35(-1.72%)
Sep 05, 2023 79.17 79.47 77.43 78.64 432,053 -0.77(-0.97%)
Sep 01, 2023 78.00 79.63 78.00 79.41 353,236 +1.68(+2.16%)
Aug 31, 2023 77.51 78.33 77.42 77.72 360,475 +0.22(+0.29%)
Aug 30, 2023 77.65 78.18 77.25 77.50 253,663 -0.01(-0.01%)
Aug 29, 2023 76.81 77.77 76.09 77.51 296,800 +0.70(+0.91%)
Aug 28, 2023 77.01 78.49 76.56 76.81 332,679 -0.08(-0.10%)
Aug 25, 2023 77.14 77.69 75.84 76.89 364,931 +0.13(+0.16%)
Aug 24, 2023 77.39 77.67 76.06 76.77 317,188 -0.95(-1.22%)
Aug 23, 2023 77.89 77.95 77.02 77.71 236,718 +0.03(+0.04%)
Aug 22, 2023 78.24 78.49 76.98 77.69 236,367 -0.27(-0.35%)
Aug 21, 2023 77.95 78.83 77.48 77.96 399,562 +0.24(+0.31%)
Aug 18, 2023 77.35 78.68 77.35 77.71 307,217 +0.01(+0.01%)
Aug 17, 2023 80.00 80.00 77.69 77.70 453,882 -2.14(-2.68%)
Aug 16, 2023 77.97 80.93 77.82 79.84 429,096 +1.83(+2.34%)
Aug 15, 2023 81.25 81.25 77.83 78.01 417,362 -3.30(-4.06%)
Aug 14, 2023 82.29 82.40 80.57 81.31 455,799 -1.49(-1.80%)
Aug 11, 2023 84.65 85.45 82.03 82.80 504,401 -1.54(-1.82%)
Aug 10, 2023 84.20 84.51 81.74 84.34 999,805 -0.09(-0.10%)
Aug 09, 2023 91.52 93.64 83.86 84.43 1,046,078 -6.19(-6.83%)
Aug 08, 2023 91.80 91.80 89.39 90.61 531,583 -1.73(-1.87%)
Aug 07, 2023 92.18 93.48 92.12 92.35 440,670 +0.49(+0.54%)
Aug 04, 2023 91.92 93.04 91.31 91.85 232,700 +0.36(+0.39%)
Aug 03, 2023 92.38 93.40 91.21 91.50 314,741 -1.26(-1.36%)
Aug 02, 2023 93.99 94.46 92.66 92.75 195,540 -1.91(-2.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.