5 DAY PERFORMANCE
-7.73%
1 MONTH PERFORMANCE
-17.25%
3 MONTH PERFORMANCE
-40.24%
6 MONTH PERFORMANCE
-57.69%
YEAR-TO-DATE PERFORMANCE
-51.27%
1 YEAR PERFORMANCE
-62.14%
Jack in the Box Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $19.88 | $20.29 (2.06%) | $20.60 | $19.88 | 545.08 K | $394.15 M |
| 05/22/2025 | $19.80 | $20.24 (2.22%) | $20.55 | $19.40 | 1.12 M | $393.17 M |
| 05/21/2025 | $21.58 | $19.94 (-7.6%) | $21.76 | $19.88 | 1.66 M | $387.35 M |
| 05/20/2025 | $21.90 | $21.99 (0.41%) | $22.30 | $21.45 | 1.13 M | $427.17 M |
| 05/19/2025 | $22.71 | $21.97 (-3.26%) | $22.99 | $21.96 | 1.61 M | $426.78 M |
| 05/16/2025 | $24.24 | $23.75 (-2.02%) | $24.38 | $23.29 | 1.05 M | $461.36 M |
| 05/15/2025 | $24.35 | $24.06 (-1.19%) | $25.05 | $23.20 | 1.71 M | $467.38 M |
| 05/14/2025 | $25.81 | $25.67 (-0.54%) | $25.95 | $25.10 | 1.09 M | $498.65 M |
| 05/13/2025 | $29.01 | $26.07 (-10.13%) | $29.14 | $26.01 | 978.35 K | $506.43 M |
| 05/12/2025 | $28.57 | $28.80 (0.81%) | $29.40 | $28.00 | 986.41 K | $559.46 M |
| 05/09/2025 | $27.19 | $26.92 (-0.99%) | $27.52 | $26.55 | 469.53 K | $522.94 M |
| 05/08/2025 | $26.77 | $27.22 (1.68%) | $27.74 | $26.65 | 470.71 K | $528.76 M |
| 05/07/2025 | $26.79 | $26.59 (-0.75%) | $26.79 | $26.09 | 552.80 K | $516.53 M |
| 05/06/2025 | $26.76 | $26.38 (-1.42%) | $27.16 | $26.21 | 775.63 K | $512.45 M |
| 05/05/2025 | $27.00 | $27.03 (0.11%) | $27.51 | $26.80 | 601.93 K | $525.07 M |
| 05/02/2025 | $26.25 | $27.16 (3.47%) | $27.56 | $26.21 | 561.52 K | $527.60 M |
| 05/01/2025 | $26.20 | $26.11 (-0.34%) | $27.00 | $25.83 | 783.61 K | $507.20 M |
| 04/30/2025 | $25.61 | $26.04 (1.68%) | $26.21 | $25.18 | 504.74 K | $505.84 M |
| 04/29/2025 | $25.64 | $26.18 (2.11%) | $26.32 | $25.41 | 655.00 K | $508.56 M |
| 04/28/2025 | $25.55 | $25.75 (0.78%) | $26.15 | $25.09 | 1.48 M | $500.21 M |
| 04/25/2025 | $23.80 | $24.52 (3.03%) | $24.80 | $23.59 | 1.18 M | $476.32 M |
| 04/24/2025 | $23.38 | $23.97 (2.52%) | $24.00 | $22.01 | 2.74 M | $465.63 M |
| 04/23/2025 | $25.93 | $25.42 (-1.97%) | $26.51 | $24.97 | 1.12 M | $493.80 M |
| 04/22/2025 | $25.23 | $25.44 (0.83%) | $25.54 | $24.28 | 658.42 K | $494.19 M |
| 04/21/2025 | $22.96 | $24.81 (8.06%) | $24.86 | $22.68 | 828.80 K | $481.95 M |
| 04/17/2025 | $22.86 | $23.22 (1.57%) | $23.39 | $22.69 | 582.32 K | $451.06 M |
| 04/16/2025 | $23.69 | $22.86 (-3.5%) | $23.69 | $22.57 | 746.86 K | $444.07 M |
| 04/15/2025 | $24.38 | $23.71 (-2.75%) | $25.04 | $23.43 | 712.74 K | $460.58 M |
| 04/14/2025 | $25.22 | $24.42 (-3.17%) | $25.40 | $23.57 | 855.52 K | $474.37 M |
| 04/11/2025 | $24.94 | $24.73 (-0.84%) | $25.15 | $23.61 | 755.20 K | $480.39 M |
| 04/10/2025 | $25.53 | $24.82 (-2.78%) | $25.53 | $23.88 | 790.11 K | $482.14 M |
| 04/09/2025 | $22.63 | $25.69 (13.52%) | $25.87 | $22.44 | 1.56 M | $499.04 M |
| 04/08/2025 | $25.54 | $22.93 (-10.22%) | $25.68 | $22.61 | 1.49 M | $445.43 M |
| 04/07/2025 | $23.40 | $24.63 (5.26%) | $25.25 | $22.34 | 1.50 M | $478.45 M |
| 04/04/2025 | $24.93 | $24.35 (-2.33%) | $25.16 | $23.21 | 2.18 M | $473.01 M |
| 04/03/2025 | $25.46 | $25.73 (1.06%) | $25.99 | $24.82 | 1.74 M | $499.82 M |
| 04/02/2025 | $26.59 | $26.53 (-0.23%) | $27.38 | $26.34 | 1.02 M | $515.36 M |
| 04/01/2025 | $27.07 | $26.93 (-0.52%) | $27.38 | $26.33 | 840.10 K | $523.13 M |
| 03/31/2025 | $26.92 | $27.19 (1%) | $27.69 | $26.69 | 998.75 K | $528.18 M |
| 03/28/2025 | $28.42 | $27.43 (-3.48%) | $28.42 | $27.32 | 1.05 M | $532.84 M |
| 03/27/2025 | $28.28 | $28.63 (1.24%) | $29.18 | $28.08 | 556.41 K | $556.15 M |
| 03/26/2025 | $28.84 | $28.36 (-1.66%) | $29.05 | $28.21 | 775.00 K | $550.91 M |
| 03/25/2025 | $31.01 | $28.84 (-7%) | $31.01 | $28.82 | 901.50 K | $560.23 M |
| 03/24/2025 | $29.58 | $30.62 (3.52%) | $30.70 | $29.54 | 768.81 K | $594.81 M |
| 03/21/2025 | $30.29 | $29.48 (-2.67%) | $30.52 | $29.29 | 1.41 M | $572.67 M |
| 03/20/2025 | $30.92 | $30.74 (-0.58%) | $31.29 | $30.54 | 535.40 K | $597.14 M |
| 03/19/2025 | $32.16 | $31.44 (-2.24%) | $32.51 | $31.22 | 612.20 K | $610.74 M |
| 03/18/2025 | $31.67 | $32.16 (1.55%) | $32.30 | $31.17 | 695.50 K | $624.73 M |
| 03/17/2025 | $31.44 | $32.15 (2.26%) | $32.49 | $31.29 | 778.03 K | $624.53 M |
| 03/14/2025 | $31.18 | $31.34 (0.51%) | $32.16 | $30.76 | 810.41 K | $608.80 M |
| 03/13/2025 | $33.33 | $31.13 (-6.6%) | $33.84 | $31.11 | 786.64 K | $604.72 M |
| 03/12/2025 | $33.89 | $33.44 (-1.33%) | $34.68 | $32.94 | 859.30 K | $649.59 M |
| 03/11/2025 | $37.43 | $33.73 (-9.89%) | $37.55 | $33.72 | 1.15 M | $655.23 M |
| 03/10/2025 | $38.36 | $37.42 (-2.45%) | $39.09 | $37.12 | 745.99 K | $726.91 M |
| 03/07/2025 | $36.94 | $38.23 (3.49%) | $38.55 | $36.73 | 765.20 K | $742.64 M |
| 03/06/2025 | $34.83 | $36.70 (5.37%) | $37.26 | $34.44 | 817.22 K | $712.92 M |
| 03/05/2025 | $36.53 | $35.03 (-4.11%) | $37.00 | $34.98 | 1.06 M | $680.48 M |
| 03/04/2025 | $35.71 | $36.14 (1.2%) | $36.86 | $34.88 | 845.71 K | $702.04 M |
| 03/03/2025 | $38.85 | $35.82 (-7.8%) | $39.01 | $35.63 | 849.74 K | $695.82 M |
| 02/28/2025 | $38.32 | $38.44 (0.31%) | $39.23 | $38.13 | 690.50 K | $746.72 M |
| 02/27/2025 | $37.94 | $38.62 (1.79%) | $39.65 | $37.77 | 830.02 K | $750.22 M |
| 02/26/2025 | $37.89 | $37.94 (0.13%) | $41.09 | $37.24 | 2.37 M | $737.01 M |
| 02/25/2025 | $36.19 | $33.95 (-6.19%) | $36.29 | $32.69 | 2.28 M | $659.50 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
