Skip to main content

Jack IN The Box Inc (NQ: JACK )

44.15 +0.52 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 93.83 94.59 93.32 94.32 278,181 +1.96(+2.13%)
Jun 29, 2023 89.66 92.37 89.64 92.36 275,487 +2.71(+3.02%)
Jun 28, 2023 87.76 89.72 87.36 89.65 183,543 +1.98(+2.26%)
Jun 27, 2023 87.69 88.19 86.92 87.67 300,016 -0.02(-0.02%)
Jun 26, 2023 87.28 88.60 87.23 87.68 189,273 -0.03(-0.03%)
Jun 23, 2023 86.46 88.32 86.41 87.71 1,012,576 -0.16(-0.19%)
Jun 22, 2023 89.12 89.12 86.91 87.88 228,455 -1.44(-1.61%)
Jun 21, 2023 89.33 89.97 88.53 89.32 209,414 +0.30(+0.34%)
Jun 20, 2023 87.92 89.08 86.97 89.02 297,118 +1.29(+1.47%)
Jun 16, 2023 89.72 89.72 86.99 87.73 618,278 -1.10(-1.24%)
Jun 15, 2023 88.91 89.38 87.62 88.84 255,680 +0.27(+0.31%)
Jun 14, 2023 89.45 89.78 87.08 88.56 256,113 -0.71(-0.79%)
Jun 13, 2023 89.15 90.07 88.37 89.27 297,057 +0.13(+0.14%)
Jun 12, 2023 86.99 89.17 86.78 89.15 397,920 +2.64(+3.05%)
Jun 09, 2023 87.60 87.95 86.29 86.50 308,239 -1.50(-1.70%)
Jun 08, 2023 84.85 88.23 84.85 88.00 313,456 +3.10(+3.66%)
Jun 07, 2023 85.30 86.21 83.71 84.90 483,585 +0.00(+0.00%)
Jun 06, 2023 86.07 86.68 84.12 84.90 611,019 -1.79(-2.06%)
Jun 05, 2023 86.22 88.10 86.22 86.69 298,196 -0.02(-0.02%)
Jun 02, 2023 84.88 87.02 84.69 86.71 293,944 +2.21(+2.62%)
Jun 01, 2023 83.72 85.71 83.64 84.49 346,104 +0.78(+0.94%)
May 31, 2023 83.60 84.11 81.61 83.71 507,744 +0.22(+0.27%)
May 30, 2023 86.77 87.38 83.38 83.49 491,565 -3.39(-3.91%)
May 26, 2023 88.01 88.95 86.71 86.88 307,157 -1.39(-1.57%)
May 25, 2023 87.92 88.44 87.07 88.27 327,997 +0.62(+0.70%)
May 24, 2023 88.44 88.44 86.23 87.65 252,674 -0.79(-0.89%)
May 23, 2023 88.37 88.98 87.19 88.44 360,393 -0.01(-0.01%)
May 22, 2023 89.72 90.20 88.31 88.45 293,573 -0.75(-0.84%)
May 19, 2023 91.99 91.99 88.77 89.20 407,843 -2.03(-2.23%)
May 18, 2023 92.14 92.71 90.16 91.23 726,776 -0.73(-0.80%)
May 17, 2023 94.30 94.30 88.08 91.96 975,498 +0.27(+0.29%)
May 16, 2023 91.97 92.56 91.09 91.69 570,034 -0.48(-0.52%)
May 15, 2023 92.03 92.96 91.13 92.18 465,322 +0.64(+0.69%)
May 12, 2023 91.16 92.34 90.57 91.54 232,033 +0.43(+0.48%)
May 11, 2023 91.19 91.86 89.90 91.11 286,329 -0.38(-0.42%)
May 10, 2023 89.80 92.47 89.80 91.49 371,173 +2.37(+2.66%)
May 09, 2023 88.60 90.32 88.17 89.12 473,120 +0.31(+0.35%)
May 08, 2023 90.07 90.51 88.61 88.82 373,592 -0.47(-0.53%)
May 05, 2023 90.31 91.36 89.21 89.29 404,348 -0.15(-0.17%)
May 04, 2023 88.21 90.15 87.92 89.44 406,321 +1.34(+1.52%)
May 03, 2023 89.77 90.30 87.85 88.10 345,467 -1.83(-2.03%)
May 02, 2023 90.31 90.39 88.08 89.93 400,010 -0.61(-0.67%)
May 01, 2023 89.24 90.95 88.77 90.54 222,868 +1.34(+1.50%)
Apr 28, 2023 88.37 89.28 88.13 89.20 296,420 +0.35(+0.39%)
Apr 27, 2023 86.77 89.16 86.48 88.86 394,772 +2.42(+2.79%)
Apr 26, 2023 86.16 87.49 85.60 86.44 276,005 -0.08(-0.09%)
Apr 25, 2023 87.66 88.21 85.79 86.52 261,915 -1.40(-1.59%)
Apr 24, 2023 86.66 88.02 86.40 87.91 227,453 +0.95(+1.10%)
Apr 21, 2023 85.90 87.26 85.21 86.96 320,801 +0.83(+0.96%)
Apr 20, 2023 82.86 86.20 82.84 86.13 275,056 +2.84(+3.41%)
Apr 19, 2023 84.77 84.77 82.84 83.29 317,865 -1.61(-1.89%)
Apr 18, 2023 85.52 86.00 84.33 84.90 268,355 -0.09(-0.10%)
Apr 17, 2023 84.68 85.04 83.37 84.99 223,783 +0.83(+0.98%)
Apr 14, 2023 84.41 85.96 83.73 84.16 311,167 +0.16(+0.19%)
Apr 13, 2023 84.22 85.24 83.95 84.00 193,100 +0.03(+0.03%)
Apr 12, 2023 85.25 85.61 83.93 83.97 205,908 -1.07(-1.26%)
Apr 11, 2023 83.83 85.23 83.83 85.03 273,188 +1.07(+1.27%)
Apr 10, 2023 83.10 84.74 82.99 83.97 319,472 +0.24(+0.29%)
Apr 06, 2023 84.03 84.03 82.66 83.73 240,267 -0.20(-0.24%)
Apr 05, 2023 84.32 84.78 83.69 83.93 177,577 -0.92(-1.09%)
Apr 04, 2023 86.16 86.23 83.68 84.85 293,393 -1.26(-1.46%)
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.