-
5 DAY PERFORMANCE
-3.05% -
1 MONTH PERFORMANCE
-2.32% -
3 MONTH PERFORMANCE
-8.61% -
6 MONTH PERFORMANCE
-26.33% -
YEAR-TO-DATE PERFORMANCE
-44.73% -
1 YEAR PERFORMANCE
-31.04%
Jack in the Box Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $44.02 | $45.15 (2.57%) | $45.44 | $43.02 | 735,740 | $878.74 M |
| 10/03/2024 | $46.43 | $45.46 (-2.09%) | $46.60 | $45.26 | 408,208 | $884.38 M |
| 10/02/2024 | $46.53 | $47.01 (1.03%) | $47.16 | $45.74 | 322,100 | $914.53 M |
| 10/01/2024 | $46.41 | $46.68 (0.58%) | $47.84 | $46.01 | 488,600 | $908.11 M |
| 09/30/2024 | $44.98 | $46.54 (3.47%) | $47.01 | $44.98 | 471,689 | $905.39 M |
| 09/27/2024 | $44.91 | $45.41 (1.11%) | $45.73 | $44.53 | 372,475 | $883.41 M |
| 09/26/2024 | $44.33 | $44.21 (-0.27%) | $44.70 | $43.78 | 395,500 | $860.06 M |
| 09/25/2024 | $45.34 | $43.41 (-4.26%) | $45.38 | $43.33 | 524,535 | $844.50 M |
| 09/24/2024 | $45.15 | $45.66 (1.13%) | $46.25 | $44.92 | 358,841 | $888.27 M |
| 09/23/2024 | $44.17 | $44.63 (1.04%) | $44.71 | $43.55 | 541,444 | $868.23 M |
| 09/20/2024 | $45.01 | $44.16 (-1.89%) | $45.01 | $43.92 | 736,717 | $859.09 M |
| 09/19/2024 | $45.47 | $45.14 (-0.73%) | $45.71 | $44.82 | 469,732 | $878.15 M |
| 09/18/2024 | $43.63 | $44.15 (1.19%) | $45.70 | $43.47 | 504,106 | $858.89 M |
| 09/17/2024 | $43.37 | $43.63 (0.6%) | $44.17 | $43.21 | 675,900 | $848.78 M |
| 09/16/2024 | $44.44 | $42.91 (-3.44%) | $44.89 | $42.82 | 581,966 | $834.77 M |
| 09/13/2024 | $43.38 | $44.41 (2.37%) | $44.66 | $43.06 | 442,406 | $863.95 M |
| 09/12/2024 | $43.28 | $42.88 (-0.92%) | $44.18 | $42.25 | 592,105 | $834.19 M |
| 09/11/2024 | $41.98 | $42.82 (2%) | $42.97 | $40.84 | 885,141 | $833.02 M |
| 09/10/2024 | $44.53 | $41.98 (-5.73%) | $44.70 | $41.03 | 1.27 M | $816.68 M |
| 09/09/2024 | $45.88 | $44.72 (-2.53%) | $46.75 | $44.57 | 644,300 | $869.98 M |
| 09/06/2024 | $46.25 | $45.84 (-0.89%) | $46.82 | $45.64 | 554,135 | $891.77 M |
| 09/05/2024 | $46.23 | $46.19 (-0.09%) | $46.83 | $45.24 | 571,532 | $898.58 M |
| 09/04/2024 | $46.97 | $46.12 (-1.81%) | $47.30 | $45.91 | 684,800 | $897.22 M |
| 09/03/2024 | $48.96 | $46.91 (-4.19%) | $49.45 | $46.71 | 787,137 | $912.59 M |
| 08/30/2024 | $49.78 | $49.36 (-0.84%) | $50.80 | $49.15 | 487,400 | $960.25 M |
| 08/29/2024 | $48.66 | $50.16 (3.08%) | $50.40 | $48.26 | 669,300 | $975.81 M |
| 08/28/2024 | $50.61 | $48.25 (-4.66%) | $50.67 | $48.21 | 623,200 | $938.66 M |
| 08/27/2024 | $52.30 | $50.86 (-2.75%) | $52.59 | $50.80 | 563,500 | $989.43 M |
| 08/26/2024 | $52.00 | $52.42 (0.81%) | $52.69 | $51.84 | 353,000 | $1.02 B |
| 08/23/2024 | $51.10 | $51.74 (1.25%) | $52.71 | $51.02 | 475,600 | $1.01 B |
| 08/22/2024 | $52.09 | $50.89 (-2.3%) | $52.70 | $50.70 | 438,800 | $990.01 M |
| 08/21/2024 | $51.99 | $52.20 (0.4%) | $52.76 | $51.39 | 754,717 | $1.02 B |
| 08/20/2024 | $51.72 | $51.77 (0.1%) | $52.64 | $51.54 | 519,349 | $1.01 B |
| 08/19/2024 | $53.13 | $51.83 (-2.45%) | $53.87 | $51.77 | 617,300 | $1.01 B |
| 08/16/2024 | $55.48 | $52.86 (-4.72%) | $55.48 | $52.49 | 608,617 | $1.03 B |
| 08/15/2024 | $54.96 | $55.51 (1%) | $56.29 | $54.37 | 408,904 | $1.08 B |
| 08/14/2024 | $55.64 | $54.07 (-2.82%) | $55.64 | $54.06 | 467,100 | $1.05 B |
| 08/13/2024 | $52.46 | $55.85 (6.46%) | $55.90 | $52.29 | 482,600 | $1.09 B |
| 08/12/2024 | $53.53 | $51.88 (-3.08%) | $53.84 | $51.04 | 659,700 | $1.01 B |
| 08/09/2024 | $52.98 | $53.53 (1.04%) | $54.19 | $52.11 | 445,400 | $1.04 B |
| 08/08/2024 | $52.00 | $52.56 (1.08%) | $55.02 | $51.40 | 543,400 | $1.02 B |
| 08/07/2024 | $52.01 | $51.38 (-1.21%) | $54.15 | $48.50 | 1.40 M | $999.55 M |
| 08/06/2024 | $53.28 | $53.03 (-0.47%) | $54.13 | $52.21 | 538,341 | $1.03 B |
| 08/05/2024 | $52.23 | $52.82 (1.13%) | $53.69 | $51.40 | 576,322 | $1.03 B |
| 08/02/2024 | $56.46 | $54.56 (-3.37%) | $56.46 | $53.53 | 574,800 | $1.07 B |
| 08/01/2024 | $59.68 | $57.72 (-3.28%) | $60.28 | $56.43 | 344,700 | $1.13 B |
| 07/31/2024 | $59.58 | $59.44 (-0.23%) | $60.73 | $58.61 | 291,073 | $1.17 B |
| 07/30/2024 | $58.21 | $60.07 (3.2%) | $60.32 | $57.76 | 454,292 | $1.18 B |
| 07/29/2024 | $57.20 | $58.35 (2.01%) | $58.40 | $56.50 | 297,827 | $1.15 B |
| 07/26/2024 | $58.45 | $56.80 (-2.82%) | $58.67 | $55.77 | 468,707 | $1.12 B |
| 07/25/2024 | $55.65 | $57.61 (3.52%) | $59.00 | $55.12 | 608,500 | $1.13 B |
| 07/24/2024 | $55.71 | $55.65 (-0.11%) | $56.80 | $54.50 | 476,204 | $1.09 B |
| 07/23/2024 | $54.51 | $56.20 (3.1%) | $56.56 | $54.40 | 391,847 | $1.10 B |
| 07/22/2024 | $53.94 | $54.59 (1.21%) | $54.81 | $52.88 | 322,000 | $1.07 B |
| 07/19/2024 | $54.43 | $53.89 (-0.99%) | $54.51 | $52.77 | 327,900 | $1.06 B |
| 07/18/2024 | $55.25 | $54.07 (-2.14%) | $56.21 | $53.99 | 350,200 | $1.06 B |
| 07/17/2024 | $54.42 | $56.04 (2.98%) | $56.48 | $54.23 | 491,300 | $1.10 B |
| 07/16/2024 | $51.97 | $54.81 (5.46%) | $54.92 | $51.74 | 550,000 | $1.08 B |
| 07/15/2024 | $51.99 | $51.64 (-0.67%) | $52.84 | $51.49 | 484,400 | $1.01 B |
| 07/12/2024 | $49.08 | $51.44 (4.81%) | $52.18 | $49.08 | 768,970 | $1.01 B |
| 07/11/2024 | $47.16 | $48.85 (3.58%) | $49.57 | $46.95 | 713,911 | $960.05 M |
| 07/10/2024 | $47.58 | $46.22 (-2.86%) | $47.68 | $46.10 | 424,400 | $908.36 M |
| 07/09/2024 | $49.41 | $47.30 (-4.27%) | $49.41 | $46.75 | 631,905 | $929.59 M |
| 07/08/2024 | $49.81 | $49.55 (-0.52%) | $50.35 | $49.34 | 345,100 | $973.81 M |
| 07/05/2024 | $48.77 | $49.37 (1.23%) | $49.43 | $47.96 | 402,103 | $970.27 M |