Skip to main content

Jack IN The Box Inc (NQ: JACK )

52.63 -1.22 (-2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 53.71 55.21 53.58 53.85 661,592 +0.26(+0.49%)
May 24, 2024 53.15 54.19 53.01 53.59 563,965 +0.56(+1.06%)
May 23, 2024 54.00 54.01 52.73 53.03 573,480 -0.97(-1.80%)
May 22, 2024 52.51 54.97 52.24 54.00 733,698 +1.55(+2.96%)
May 21, 2024 53.75 54.28 52.08 52.45 547,350 -1.66(-3.07%)
May 20, 2024 53.09 54.55 52.69 54.11 661,391 +1.26(+2.38%)
May 17, 2024 55.19 55.19 52.81 52.85 714,705 -2.40(-4.34%)
May 16, 2024 53.82 56.09 53.76 55.25 899,463 +1.84(+3.45%)
May 15, 2024 54.23 54.47 52.01 53.41 910,403 +0.34(+0.64%)
May 14, 2024 54.81 59.08 52.65 53.07 1,727,317 +0.00(+0.00%)
May 13, 2024 53.42 54.20 52.84 53.07 951,135 +0.26(+0.49%)
May 10, 2024 54.11 54.76 52.63 52.81 794,221 -0.99(-1.84%)
May 09, 2024 55.22 55.50 53.76 53.80 756,237 -1.43(-2.59%)
May 08, 2024 54.15 55.38 53.90 55.23 409,211 +0.31(+0.56%)
May 07, 2024 54.96 55.62 54.52 54.92 371,932 +0.01(+0.02%)
May 06, 2024 55.38 56.09 54.50 54.91 591,792 -0.32(-0.58%)
May 03, 2024 56.00 56.42 54.51 55.23 425,958 +0.58(+1.06%)
May 02, 2024 56.74 56.74 53.71 54.65 634,718 -0.60(-1.09%)
May 01, 2024 57.01 57.08 55.18 55.25 691,999 -1.82(-3.19%)
Apr 30, 2024 57.70 58.75 57.05 57.07 440,821 -0.92(-1.59%)
Apr 29, 2024 58.89 59.62 57.81 57.99 451,966 -0.80(-1.36%)
Apr 26, 2024 58.16 59.26 58.11 58.79 296,052 +0.35(+0.60%)
Apr 25, 2024 58.51 59.00 58.08 58.44 312,700 -0.41(-0.70%)
Apr 24, 2024 58.46 59.91 58.30 58.85 438,130 +0.44(+0.75%)
Apr 23, 2024 59.19 59.30 58.13 58.41 626,514 -1.09(-1.83%)
Apr 22, 2024 60.02 60.47 57.66 59.50 704,681 -0.14(-0.23%)
Apr 19, 2024 57.86 59.86 57.74 59.64 662,261 +1.48(+2.54%)
Apr 18, 2024 58.89 59.00 58.10 58.16 466,433 -0.73(-1.24%)
Apr 17, 2024 61.45 61.69 58.80 58.89 408,973 -1.99(-3.27%)
Apr 16, 2024 59.08 61.23 58.67 60.88 469,997 +1.30(+2.18%)
Apr 15, 2024 59.64 60.48 58.96 59.58 380,004 +0.03(+0.05%)
Apr 12, 2024 60.12 60.50 59.29 59.55 500,207 -1.08(-1.78%)
Apr 11, 2024 62.01 62.26 60.36 60.63 455,773 -0.44(-0.72%)
Apr 10, 2024 60.59 61.31 59.91 61.07 444,355 -0.57(-0.92%)
Apr 09, 2024 60.63 62.24 59.79 61.64 613,517 +1.08(+1.78%)
Apr 08, 2024 61.59 61.59 60.45 60.56 861,827 -0.69(-1.13%)
Apr 05, 2024 62.61 63.05 61.03 61.25 660,874 -1.25(-2.00%)
Apr 04, 2024 64.86 65.28 62.27 62.50 598,520 -1.98(-3.07%)
Apr 03, 2024 65.00 65.58 64.24 64.48 421,574 -0.69(-1.06%)
Apr 02, 2024 66.98 66.98 64.55 65.17 442,851 -2.40(-3.55%)
Apr 01, 2024 68.64 68.89 67.16 67.57 396,709 -0.91(-1.33%)
Mar 28, 2024 70.30 68.58 68.58 68.48 639,612 -1.99(-2.82%)
Mar 27, 2024 68.96 70.77 68.96 70.47 331,371 +1.90(+2.77%)
Mar 26, 2024 67.65 68.82 67.06 68.57 517,726 +1.92(+2.88%)
Mar 25, 2024 67.84 68.26 66.64 66.65 421,851 -0.65(-0.97%)
Mar 22, 2024 68.76 69.13 67.13 67.30 342,674 -1.21(-1.77%)
Mar 21, 2024 71.09 71.26 68.45 68.51 498,760 -2.70(-3.79%)
Mar 20, 2024 70.98 71.80 70.72 71.21 306,460 -0.13(-0.18%)
Mar 19, 2024 71.97 72.36 71.23 71.34 336,847 -0.57(-0.79%)
Mar 18, 2024 73.23 74.24 71.90 71.91 354,450 -1.44(-1.96%)
Mar 15, 2024 73.96 74.63 72.93 73.35 685,507 -1.01(-1.36%)
Mar 14, 2024 74.76 75.23 72.46 74.36 454,180 +1.70(+2.34%)
Mar 13, 2024 72.02 72.97 71.69 72.66 327,301 +0.45(+0.62%)
Mar 12, 2024 73.41 73.41 71.88 72.21 382,548 -1.17(-1.60%)
Mar 11, 2024 72.07 73.48 71.52 73.39 302,739 +1.36(+1.89%)
Mar 08, 2024 72.65 73.55 71.53 72.02 498,730 -0.45(-0.62%)
Mar 07, 2024 73.33 73.36 71.89 72.47 497,301 -0.84(-1.15%)
Mar 06, 2024 74.19 74.61 73.11 73.32 302,970 -0.70(-0.94%)
Mar 05, 2024 73.29 75.11 73.00 74.01 293,652 -0.26(-0.35%)
Mar 04, 2024 74.44 76.10 73.47 74.27 377,051 +0.10(+0.13%)
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.