5 DAY PERFORMANCE
+1.57%
1 MONTH PERFORMANCE
-11.86%
3 MONTH PERFORMANCE
+38.76%
6 MONTH PERFORMANCE
+1.27%
YEAR-TO-DATE PERFORMANCE
+9.39%
1 YEAR PERFORMANCE
-47.09%
Jack In The Box, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2026 | $20.53 | $20.73 (0.97%) | $21.34 | $20.27 | 485.60 K | $395.20 M |
| 02/12/2026 | $20.94 | $20.50 (-2.1%) | $21.08 | $20.00 | 707.64 K | $390.81 M |
| 02/11/2026 | $20.42 | $20.65 (1.13%) | $20.85 | $20.14 | 268.81 K | $393.67 M |
| 02/10/2026 | $21.51 | $20.41 (-5.11%) | $21.61 | $20.34 | 459.95 K | $389.10 M |
| 02/09/2026 | $22.64 | $21.36 (-5.65%) | $22.64 | $20.74 | 446.78 K | $407.21 M |
| 02/06/2026 | $22.30 | $22.77 (2.11%) | $23.13 | $22.14 | 380.12 K | $434.09 M |
| 02/05/2026 | $22.27 | $22.01 (-1.17%) | $22.49 | $21.75 | 561.00 K | $419.60 M |
| 02/04/2026 | $21.87 | $22.23 (1.65%) | $22.54 | $21.87 | 619.89 K | $423.79 M |
| 02/03/2026 | $20.69 | $21.57 (4.25%) | $22.41 | $20.69 | 550.50 K | $411.21 M |
| 02/02/2026 | $20.72 | $21.00 (1.35%) | $21.20 | $20.55 | 311.10 K | $400.34 M |
| 01/30/2026 | $20.47 | $20.97 (2.44%) | $21.38 | $20.29 | 369.41 K | $399.77 M |
| 01/29/2026 | $20.81 | $20.59 (-1.06%) | $20.94 | $20.14 | 429.00 K | $392.53 M |
| 01/28/2026 | $21.83 | $20.81 (-4.67%) | $22.40 | $20.50 | 328.40 K | $396.72 M |
| 01/27/2026 | $21.24 | $21.79 (2.59%) | $21.95 | $20.89 | 436.30 K | $415.40 M |
| 01/26/2026 | $21.06 | $21.22 (0.76%) | $21.53 | $20.75 | 402.30 K | $404.54 M |
| 01/23/2026 | $21.54 | $21.16 (-1.76%) | $21.71 | $21.05 | 298.65 K | $403.39 M |
| 01/22/2026 | $21.21 | $21.71 (2.36%) | $22.10 | $21.10 | 351.63 K | $413.88 M |
| 01/21/2026 | $20.64 | $21.17 (2.57%) | $21.40 | $20.38 | 380.72 K | $403.58 M |
| 01/20/2026 | $22.02 | $20.67 (-6.13%) | $22.20 | $20.65 | 454.76 K | $394.05 M |
| 01/16/2026 | $23.35 | $22.98 (-1.58%) | $23.70 | $22.68 | 475.99 K | $438.09 M |
| 01/15/2026 | $22.62 | $23.52 (3.98%) | $23.86 | $22.25 | 747.90 K | $448.39 M |
| 01/14/2026 | $21.87 | $22.58 (3.25%) | $22.66 | $21.87 | 432.04 K | $430.47 M |
| 01/13/2026 | $22.56 | $22.06 (-2.22%) | $22.70 | $21.90 | 403.10 K | $420.55 M |
| 01/12/2026 | $22.90 | $22.66 (-1.05%) | $22.90 | $21.93 | 602.34 K | $431.99 M |
| 01/09/2026 | $22.57 | $22.98 (1.82%) | $23.03 | $21.54 | 640.43 K | $438.09 M |
| 01/08/2026 | $20.52 | $22.57 (9.99%) | $23.18 | $20.09 | 882.40 K | $430.27 M |
| 01/07/2026 | $20.84 | $20.70 (-0.67%) | $21.28 | $20.53 | 617.40 K | $394.62 M |
| 01/06/2026 | $18.97 | $20.50 (8.07%) | $20.66 | $18.86 | 811.53 K | $390.81 M |
| 01/05/2026 | $18.78 | $18.98 (1.06%) | $19.36 | $18.63 | 499.75 K | $361.83 M |
| 01/02/2026 | $19.10 | $18.72 (-1.99%) | $19.17 | $18.66 | 723.90 K | $356.88 M |
| 12/31/2025 | $18.91 | $18.95 (0.21%) | $19.04 | $18.73 | 524.90 K | $361.26 M |
| 12/30/2025 | $19.50 | $18.98 (-2.67%) | $19.55 | $18.96 | 565.17 K | $361.83 M |
| 12/29/2025 | $20.35 | $19.53 (-4.03%) | $20.77 | $19.49 | 551.24 K | $372.32 M |
| 12/26/2025 | $19.16 | $20.58 (7.41%) | $20.65 | $19.09 | 750.01 K | $392.34 M |
| 12/24/2025 | $18.84 | $19.11 (1.43%) | $19.18 | $18.84 | 238.10 K | $364.31 M |
| 12/23/2025 | $19.39 | $18.84 (-2.84%) | $19.39 | $18.54 | 510.20 K | $359.17 M |
| 12/22/2025 | $19.33 | $19.45 (0.62%) | $19.62 | $19.21 | 573.24 K | $370.79 M |
| 12/19/2025 | $19.68 | $19.42 (-1.32%) | $19.81 | $19.12 | 882.70 K | $370.22 M |
| 12/18/2025 | $19.64 | $19.68 (0.2%) | $19.96 | $19.50 | 518.04 K | $375.18 M |
| 12/17/2025 | $20.27 | $19.51 (-3.75%) | $20.61 | $19.49 | 644.45 K | $371.94 M |
| 12/16/2025 | $19.65 | $20.39 (3.77%) | $20.59 | $19.65 | 841.44 K | $388.71 M |
| 12/15/2025 | $20.93 | $19.65 (-6.12%) | $21.08 | $19.52 | 687.12 K | $374.61 M |
| 12/12/2025 | $20.27 | $21.08 (4%) | $21.59 | $19.99 | 1.05 M | $401.87 M |
| 12/11/2025 | $20.11 | $20.27 (0.8%) | $20.84 | $20.01 | 654.62 K | $386.43 M |
| 12/10/2025 | $19.42 | $20.11 (3.55%) | $20.70 | $19.23 | 1.02 M | $383.38 M |
| 12/09/2025 | $19.06 | $19.27 (1.1%) | $19.60 | $18.84 | 433.68 K | $367.36 M |
| 12/08/2025 | $18.93 | $18.95 (0.11%) | $18.95 | $17.98 | 563.80 K | $361.26 M |
| 12/05/2025 | $19.24 | $18.84 (-2.08%) | $19.46 | $18.79 | 539.10 K | $359.17 M |
| 12/04/2025 | $19.69 | $19.33 (-1.83%) | $19.70 | $18.80 | 600.74 K | $368.51 M |
| 12/03/2025 | $19.08 | $19.87 (4.14%) | $20.06 | $19.04 | 618.72 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 |
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.
