5 DAY PERFORMANCE
-6.82%
1 MONTH PERFORMANCE
+15.03%
3 MONTH PERFORMANCE
-11.22%
6 MONTH PERFORMANCE
-46.82%
YEAR-TO-DATE PERFORMANCE
-49.45%
1 YEAR PERFORMANCE
-59.24%
Jack in the Box Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/15/2025 | $21.40 | $21.01 (-1.83%) | $21.69 | $20.87 | 251.09 K | |
| 07/14/2025 | $22.18 | $21.23 (-4.28%) | $22.70 | $21.03 | 862.22 K | $412.41 M |
| 07/11/2025 | $22.53 | $22.75 (0.98%) | $22.80 | $21.92 | 675.20 K | $441.93 M |
| 07/10/2025 | $22.00 | $22.59 (2.68%) | $23.25 | $21.96 | 895.11 K | $438.82 M |
| 07/09/2025 | $21.58 | $22.11 (2.46%) | $22.21 | $21.09 | 891.82 K | $429.50 M |
| 07/08/2025 | $19.88 | $21.45 (7.9%) | $21.50 | $19.68 | 954.32 K | $416.68 M |
| 07/07/2025 | $20.29 | $19.76 (-2.61%) | $20.80 | $19.47 | 896.64 K | $383.85 M |
| 07/03/2025 | $20.63 | $20.37 (-1.26%) | $20.65 | $20.04 | 469.22 K | $395.70 M |
| 07/02/2025 | $19.77 | $20.59 (4.15%) | $20.81 | $19.09 | 1.67 M | $399.97 M |
| 07/01/2025 | $17.44 | $19.09 (9.46%) | $19.40 | $17.25 | 1.17 M | $370.83 M |
| 06/30/2025 | $16.96 | $17.46 (2.95%) | $17.48 | $16.80 | 920.14 K | $339.17 M |
| 06/27/2025 | $17.43 | $16.83 (-3.44%) | $17.43 | $16.66 | 1.06 M | $326.93 M |
| 06/26/2025 | $17.12 | $17.29 (0.99%) | $17.36 | $16.86 | 612.41 K | $335.87 M |
| 06/25/2025 | $17.69 | $17.15 (-3.05%) | $17.82 | $16.90 | 750.90 K | $333.15 M |
| 06/24/2025 | $18.20 | $17.83 (-2.03%) | $18.46 | $17.69 | 724.29 K | $346.36 M |
| 06/23/2025 | $17.14 | $18.03 (5.19%) | $18.04 | $16.67 | 880.00 K | $350.24 M |
| 06/20/2025 | $16.91 | $17.25 (2.01%) | $17.41 | $16.63 | 1.33 M | $335.09 M |
| 06/18/2025 | $17.78 | $17.06 (-4.05%) | $17.91 | $17.02 | 1.07 M | $331.40 M |
| 06/17/2025 | $17.90 | $17.63 (-1.51%) | $18.24 | $17.51 | 947.20 K | $342.47 M |
| 06/16/2025 | $18.54 | $18.02 (-2.8%) | $18.64 | $18.02 | 1.04 M | $350.05 M |
| 06/13/2025 | $19.31 | $18.30 (-5.23%) | $19.48 | $18.18 | 1.16 M | $355.49 M |
| 06/12/2025 | $19.71 | $19.50 (-1.07%) | $19.92 | $19.42 | 843.09 K | $378.80 M |
| 06/11/2025 | $20.75 | $19.85 (-4.34%) | $20.78 | $19.50 | 991.44 K | $385.60 M |
| 06/10/2025 | $21.75 | $20.78 (-4.46%) | $22.17 | $20.77 | 735.13 K | $403.66 M |
| 06/09/2025 | $20.89 | $21.57 (3.26%) | $21.70 | $20.64 | 1.35 M | $419.01 M |
| 06/06/2025 | $19.86 | $20.29 (2.17%) | $20.29 | $19.29 | 631.10 K | $394.15 M |
| 06/05/2025 | $20.25 | $19.45 (-3.95%) | $20.34 | $19.15 | 835.36 K | $377.83 M |
| 06/04/2025 | $19.36 | $20.26 (4.65%) | $20.42 | $19.09 | 849.17 K | $393.56 M |
| 06/03/2025 | $18.71 | $19.36 (3.47%) | $19.81 | $18.39 | 860.40 K | $376.08 M |
| 06/02/2025 | $18.92 | $18.69 (-1.22%) | $19.04 | $18.24 | 1.12 M | $363.06 M |
| 05/30/2025 | $19.47 | $18.97 (-2.57%) | $19.61 | $18.95 | 1.05 M | $368.50 M |
| 05/29/2025 | $20.54 | $19.55 (-4.82%) | $20.75 | $19.52 | 808.30 K | $379.77 M |
| 05/28/2025 | $20.36 | $20.39 (0.15%) | $20.50 | $19.86 | 623.30 K | $396.09 M |
| 05/27/2025 | $20.16 | $20.34 (0.89%) | $20.99 | $20.02 | 828.92 K | $395.12 M |
| 05/23/2025 | $19.88 | $20.29 (2.06%) | $20.60 | $19.88 | 545.10 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 |
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.
