-
5 DAY PERFORMANCE
+6.41% -
1 MONTH PERFORMANCE
+4.77% -
3 MONTH PERFORMANCE
-8.75% -
6 MONTH PERFORMANCE
-9.19% -
YEAR-TO-DATE PERFORMANCE
-41.65% -
1 YEAR PERFORMANCE
-30.86%
Jack in the Box Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $45.83 | $47.65 (3.97%) | $48.32 | $44.13 | 479,121 | |
| 11/20/2024 | $46.08 | $45.60 (-1.04%) | $46.08 | $43.91 | 1.06 M | $887.10 M |
| 11/19/2024 | $46.04 | $46.03 (-0.02%) | $46.91 | $45.75 | 697,317 | $895.47 M |
| 11/18/2024 | $44.92 | $46.61 (3.76%) | $47.49 | $44.92 | 887,382 | $906.75 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 |
| 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 |