5 DAY PERFORMANCE
-2.03%
1 MONTH PERFORMANCE
+15.49%
3 MONTH PERFORMANCE
-0.57%
6 MONTH PERFORMANCE
-4.69%
YEAR-TO-DATE PERFORMANCE
-53.63%
1 YEAR PERFORMANCE
-60.93%
Jack in the Box Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $19.69 | $19.30 (-1.98%) | $19.70 | $19.08 | 179.81 K | |
| 12/03/2025 | $19.08 | $19.87 (4.14%) | $20.06 | $19.04 | 618.70 K | $378.80 M |
| 12/02/2025 | $19.25 | $19.43 (0.94%) | $19.63 | $18.61 | 745.90 K | $370.41 M |
| 12/01/2025 | $19.38 | $19.32 (-0.31%) | $19.72 | $19.02 | 764.55 K | $368.32 M |
| 11/28/2025 | $19.13 | $19.71 (3.03%) | $19.96 | $19.02 | 448.41 K | $375.75 M |
| 11/26/2025 | $19.02 | $19.46 (2.31%) | $19.98 | $18.88 | 1.05 M | $370.99 M |
| 11/25/2025 | $18.00 | $19.46 (8.11%) | $20.26 | $17.91 | 2.36 M | $370.99 M |
| 11/24/2025 | $16.65 | $17.36 (4.26%) | $17.79 | $16.33 | 2.03 M | $330.95 M |
| 11/21/2025 | $15.67 | $16.81 (7.28%) | $16.86 | $15.55 | 1.96 M | $320.47 M |
| 11/20/2025 | $14.47 | $15.50 (7.12%) | $16.43 | $14.20 | 2.80 M | $295.49 M |
| 11/19/2025 | $14.34 | $14.38 (0.28%) | $14.52 | $13.99 | 1.43 M | $274.14 M |
| 11/18/2025 | $14.15 | $14.25 (0.71%) | $14.66 | $14.11 | 1.10 M | $271.66 M |
| 11/17/2025 | $14.80 | $14.26 (-3.65%) | $14.87 | $14.18 | 944.00 K | $271.85 M |
| 11/14/2025 | $15.04 | $14.94 (-0.66%) | $15.26 | $14.64 | 928.63 K | $284.77 M |
| 11/13/2025 | $15.05 | $15.20 (1%) | $15.83 | $15.04 | 827.00 K | $289.73 M |
| 11/12/2025 | $15.00 | $15.15 (1%) | $15.63 | $14.99 | 1.19 M | $288.77 M |
| 11/11/2025 | $15.66 | $14.99 (-4.28%) | $15.83 | $14.92 | 1.12 M | $285.72 M |
| 11/10/2025 | $16.76 | $15.64 (-6.68%) | $16.98 | $15.34 | 1.67 M | $298.11 M |
| 11/07/2025 | $15.95 | $17.05 (6.9%) | $17.11 | $15.85 | 913.44 K | $324.99 M |
| 11/06/2025 | $17.12 | $15.93 (-6.95%) | $17.23 | $15.91 | 859.30 K | $303.64 M |
| 11/05/2025 | $16.79 | $17.13 (2.03%) | $17.88 | $16.69 | 1.50 M | $326.51 M |
| 11/04/2025 | $16.38 | $16.72 (2.08%) | $16.97 | $16.27 | 1.54 M | $318.70 M |
| 11/03/2025 | $16.04 | $15.99 (-0.31%) | $16.18 | $15.63 | 980.64 K | $304.79 M |
| 10/31/2025 | $15.25 | $16.04 (5.18%) | $16.08 | $14.88 | 1.40 M | $305.74 M |
| 10/30/2025 | $16.29 | $15.28 (-6.2%) | $16.29 | $15.22 | 1.59 M | $291.25 M |
| 10/29/2025 | $17.02 | $16.44 (-3.41%) | $17.03 | $16.22 | 1.10 M | $313.36 M |
| 10/28/2025 | $17.15 | $17.06 (-0.52%) | $17.46 | $16.90 | 1.02 M | $325.18 M |
| 10/27/2025 | $17.71 | $17.30 (-2.32%) | $17.85 | $17.15 | 1.04 M | $329.76 M |
| 10/24/2025 | $18.30 | $17.73 (-3.11%) | $18.43 | $17.69 | 972.79 K | $337.95 M |
| 10/23/2025 | $18.24 | $18.37 (0.71%) | $18.50 | $17.84 | 921.03 K | $350.15 M |
| 10/22/2025 | $18.06 | $18.24 (1%) | $18.56 | $17.85 | 1.06 M | $347.67 M |
| 10/21/2025 | $17.21 | $18.15 (5.46%) | $18.35 | $17.12 | 1.38 M | $345.96 M |
| 10/20/2025 | $17.25 | $17.26 (0.06%) | $17.74 | $17.17 | 984.48 K | $328.99 M |
| 10/17/2025 | $17.56 | $17.07 (-2.79%) | $17.85 | $17.06 | 1.14 M | $325.37 M |
| 10/16/2025 | $19.41 | $17.61 (-9.27%) | $19.60 | $17.25 | 2.13 M | $335.66 M |
| 10/15/2025 | $20.00 | $19.28 (-3.6%) | $20.81 | $19.28 | 1.24 M | $367.50 M |
| 10/14/2025 | $17.55 | $19.64 (11.91%) | $19.98 | $17.49 | 1.87 M | $374.36 M |
| 10/13/2025 | $17.60 | $17.78 (1.02%) | $17.84 | $17.22 | 1.29 M | $338.90 M |
| 10/10/2025 | $18.58 | $17.34 (-6.67%) | $18.67 | $17.31 | 1.24 M | $330.52 M |
| 10/09/2025 | $19.37 | $18.37 (-5.16%) | $19.37 | $18.24 | 1.12 M | $350.15 M |
| 10/08/2025 | $19.12 | $19.37 (1.31%) | $19.39 | $18.41 | 1.38 M | $369.21 M |
| 10/07/2025 | $19.20 | $19.12 (-0.42%) | $19.69 | $18.85 | 1.10 M | $364.45 M |
| 10/06/2025 | $20.04 | $19.19 (-4.24%) | $20.05 | $19.08 | 971.63 K | $365.78 M |
| 10/03/2025 | $19.57 | $19.94 (1.89%) | $19.97 | $18.48 | 1.32 M | $380.08 M |
| 10/02/2025 | $20.75 | $19.57 (-5.69%) | $21.18 | $19.52 | 1.28 M | $373.02 M |
| 10/01/2025 | $19.65 | $20.75 (5.6%) | $20.83 | $19.65 | 1.46 M | $395.52 M |
| 09/30/2025 | $18.80 | $19.77 (5.16%) | $19.84 | $18.74 | 1.42 M | $376.84 M |
| 09/29/2025 | $20.19 | $19.14 (-5.2%) | $20.19 | $18.20 | 1.85 M | $364.83 M |
| 09/26/2025 | $19.36 | $20.23 (4.49%) | $20.40 | $18.99 | 1.26 M | $385.60 M |
| 09/25/2025 | $19.08 | $19.39 (1.62%) | $19.40 | $18.60 | 1.15 M | $369.59 M |
| 09/24/2025 | $18.46 | $19.11 (3.52%) | $19.47 | $18.32 | 1.60 M | $364.26 M |
| 09/23/2025 | $18.84 | $18.40 (-2.34%) | $19.16 | $18.20 | 1.61 M | $350.72 M |
| 09/22/2025 | $18.83 | $18.66 (-0.9%) | $18.83 | $18.10 | 1.79 M | $355.68 M |
| 09/19/2025 | $18.81 | $18.92 (0.58%) | $19.18 | $18.26 | 4.96 M | $360.63 M |
| 09/18/2025 | $18.67 | $18.85 (0.96%) | $19.08 | $18.20 | 1.79 M | $359.30 M |
| 09/17/2025 | $19.29 | $18.73 (-2.9%) | $19.87 | $18.65 | 1.71 M | $357.01 M |
| 09/16/2025 | $19.57 | $19.42 (-0.77%) | $19.95 | $18.55 | 1.53 M | $370.16 M |
| 09/15/2025 | $18.67 | $19.59 (4.93%) | $20.04 | $18.38 | 1.82 M | $373.40 M |
| 09/12/2025 | $18.07 | $18.54 (2.6%) | $19.02 | $17.75 | 1.81 M | $353.39 M |
| 09/11/2025 | $18.23 | $18.13 (-0.55%) | $18.47 | $17.43 | 1.83 M | $345.58 M |
| 09/10/2025 | $19.74 | $18.27 (-7.45%) | $19.75 | $18.24 | 1.81 M | $348.24 M |
| 09/09/2025 | $19.81 | $19.94 (0.66%) | $20.44 | $19.34 | 1.63 M | $380.08 M |
| 09/08/2025 | $20.43 | $19.85 (-2.84%) | $20.84 | $19.46 | 2.34 M | $378.36 M |
| 09/05/2025 | $19.56 | $20.43 (4.45%) | $21.17 | $19.56 | 1.80 M | $389.42 M |
| 09/04/2025 | $17.97 | $19.42 (8.07%) | $19.49 | $17.86 | 1.76 M | $370.16 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.
