5 DAY PERFORMANCE
-3.14%
1 MONTH PERFORMANCE
-16.80%
3 MONTH PERFORMANCE
-12.68%
6 MONTH PERFORMANCE
-14.53%
YEAR-TO-DATE PERFORMANCE
-1.42%
1 YEAR PERFORMANCE
-50.89%
Jack in the Box Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $42.22 | $40.95 (-3.02%) | $42.50 | $40.62 | 324,481 | $807.96 M |
| 12/31/2024 | $42.55 | $41.64 (-2.14%) | $43.07 | $41.04 | 703,498 | $808.88 M |
| 12/30/2024 | $42.16 | $42.30 (0.33%) | $42.44 | $40.78 | 441,722 | $821.70 M |
| 12/27/2024 | $40.36 | $42.38 (5%) | $42.45 | $40.24 | 678,240 | $823.26 M |
| 12/26/2024 | $39.09 | $40.53 (3.68%) | $41.28 | $39.09 | 517,227 | $787.32 M |
| 12/24/2024 | $40.23 | $39.35 (-2.19%) | $40.46 | $39.00 | 304,700 | $764.40 M |
| 12/23/2024 | $40.52 | $40.11 (-1.01%) | $40.97 | $39.44 | 595,543 | $779.16 M |
| 12/20/2024 | $38.25 | $40.73 (6.48%) | $41.18 | $38.25 | 1.49 M | $791.20 M |
| 12/19/2024 | $40.33 | $38.71 (-4.02%) | $41.05 | $38.12 | 1.26 M | $751.96 M |
| 12/18/2024 | $42.89 | $40.09 (-6.53%) | $43.22 | $39.85 | 700,736 | $778.77 M |
| 12/17/2024 | $43.20 | $42.85 (-0.81%) | $44.24 | $42.49 | 543,900 | $832.39 M |
| 12/16/2024 | $44.81 | $43.21 (-3.57%) | $45.70 | $42.72 | 840,000 | $840.61 M |
| 12/13/2024 | $47.07 | $45.50 (-3.34%) | $47.07 | $44.64 | 497,163 | $895.90 M |
| 12/12/2024 | $47.92 | $47.03 (-1.86%) | $48.12 | $46.13 | 499,421 | $914.92 M |
| 12/11/2024 | $50.00 | $48.46 (-3.08%) | $50.22 | $48.42 | 479,448 | $942.74 M |
| 12/10/2024 | $48.59 | $49.73 (2.35%) | $50.14 | $46.80 | 389,034 | $979.18 M |
| 12/09/2024 | $48.30 | $48.32 (0.04%) | $50.45 | $47.81 | 502,358 | $951.42 M |
| 12/06/2024 | $48.96 | $47.97 (-2.02%) | $49.57 | $47.78 | 326,809 | $933.21 M |
| 12/05/2024 | $49.51 | $48.19 (-2.67%) | $49.97 | $47.43 | 433,100 | $948.86 M |
| 12/04/2024 | $48.93 | $49.42 (1%) | $50.26 | $48.60 | 463,400 | $973.08 M |
| 12/03/2024 | $49.14 | $49.36 (0.45%) | $49.99 | $48.11 | 364,283 | $971.90 M |
| 12/02/2024 | $48.67 | $49.34 (1.38%) | $49.96 | $48.32 | 512,900 | $971.50 M |
| 11/29/2024 | $46.79 | $48.85 (4.4%) | $49.01 | $46.79 | 338,325 | $950.33 M |
| 11/27/2024 | $45.78 | $46.87 (2.38%) | $47.77 | $45.78 | 687,500 | $922.87 M |
| 11/26/2024 | $47.39 | $46.59 (-1.69%) | $47.54 | $45.68 | 638,000 | $917.36 M |
| 11/25/2024 | $47.92 | $47.95 (0.06%) | $49.82 | $47.67 | 869,100 | $944.14 M |
| 11/22/2024 | $47.94 | $47.50 (-0.92%) | $48.42 | $46.55 | 676,516 | $924.07 M |
| 11/21/2024 | $45.83 | $47.80 (4.3%) | $48.42 | $44.13 | 1.25 M | $929.90 M |
| 11/20/2024 | $46.08 | $45.60 (-1.04%) | $46.08 | $43.91 | 1.15 M | $897.86 M |
| 11/19/2024 | $46.04 | $46.03 (-0.02%) | $46.91 | $45.75 | 697,317 | $906.33 M |
| 11/18/2024 | $44.92 | $46.61 (3.76%) | $47.49 | $44.92 | 887,382 | $917.75 M |
| 11/15/2024 | $46.43 | $44.76 (-3.6%) | $47.04 | $44.40 | 783,200 | $881.32 M |
| 11/14/2024 | $44.93 | $46.41 (3.29%) | $46.57 | $44.50 | 851,700 | $913.81 M |
| 11/13/2024 | $45.91 | $45.08 (-1.81%) | $47.15 | $45.03 | 623,621 | $876.99 M |
| 11/12/2024 | $46.92 | $46.10 (-1.75%) | $48.39 | $45.51 | 471,830 | $907.71 M |
| 11/11/2024 | $47.68 | $47.45 (-0.48%) | $48.33 | $46.92 | 546,900 | $923.09 M |
| 11/08/2024 | $48.37 | $47.33 (-2.15%) | $49.35 | $47.28 | 442,906 | $931.93 M |
| 11/07/2024 | $50.24 | $48.82 (-2.83%) | $50.46 | $48.24 | 726,632 | $949.74 M |
| 11/06/2024 | $53.10 | $50.27 (-5.33%) | $54.42 | $50.25 | 762,421 | $989.82 M |
| 11/05/2024 | $49.94 | $51.52 (3.16%) | $51.62 | $49.37 | 536,800 | $1.01 B |
| 11/04/2024 | $50.45 | $50.10 (-0.69%) | $51.32 | $49.61 | 390,900 | $986.47 M |
| 11/01/2024 | $49.54 | $50.37 (1.68%) | $51.21 | $49.06 | 456,592 | $979.90 M |
| 10/31/2024 | $51.06 | $49.25 (-3.54%) | $51.31 | $49.25 | 310,101 | $969.73 M |
| 10/30/2024 | $49.67 | $50.71 (2.09%) | $51.05 | $49.55 | 331,430 | $986.51 M |
| 10/29/2024 | $50.53 | $49.91 (-1.23%) | $51.01 | $48.91 | 451,343 | $970.95 M |
| 10/28/2024 | $47.82 | $50.53 (5.67%) | $50.93 | $47.55 | 706,873 | $983.01 M |
| 10/25/2024 | $47.58 | $46.77 (-1.7%) | $47.83 | $46.23 | 326,842 | $909.86 M |
| 10/24/2024 | $46.76 | $46.96 (0.43%) | $47.59 | $45.96 | 363,699 | $924.64 M |
| 10/23/2024 | $44.83 | $46.47 (3.66%) | $47.40 | $44.83 | 824,617 | $914.99 M |
| 10/22/2024 | $44.86 | $44.51 (-0.78%) | $45.03 | $43.87 | 348,628 | $876.40 M |
| 10/21/2024 | $45.50 | $45.46 (-0.09%) | $45.76 | $44.87 | 411,800 | $895.11 M |
| 10/18/2024 | $46.30 | $45.78 (-1.12%) | $46.63 | $45.17 | 558,843 | $890.60 M |
| 10/17/2024 | $46.68 | $46.31 (-0.79%) | $46.71 | $45.55 | 418,704 | $911.84 M |
| 10/16/2024 | $46.52 | $46.71 (0.41%) | $47.19 | $46.08 | 362,156 | $908.70 M |
| 10/15/2024 | $44.23 | $46.29 (4.66%) | $46.85 | $44.11 | 478,105 | $900.53 M |
| 10/14/2024 | $44.68 | $44.37 (-0.69%) | $44.68 | $43.57 | 481,820 | $873.65 M |
| 10/11/2024 | $44.88 | $45.03 (0.33%) | $45.72 | $44.76 | 322,900 | $876.01 M |
| 10/10/2024 | $43.20 | $44.71 (3.5%) | $44.94 | $42.55 | 532,200 | $869.79 M |
| 10/09/2024 | $44.40 | $43.49 (-2.05%) | $44.53 | $43.32 | 465,900 | $856.32 M |
| 10/08/2024 | $43.58 | $43.98 (0.92%) | $44.40 | $42.69 | 413,237 | $865.97 M |
| 10/07/2024 | $45.39 | $43.76 (-3.59%) | $45.60 | $43.15 | 651,000 | $851.31 M |
| 10/04/2024 | $44.02 | $45.15 (2.57%) | $45.44 | $43.02 | 735,740 | $889.00 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 |