5 DAY PERFORMANCE
-2.40%
1 MONTH PERFORMANCE
-6.51%
3 MONTH PERFORMANCE
-3.34%
6 MONTH PERFORMANCE
-22.45%
YEAR-TO-DATE PERFORMANCE
-54.13%
1 YEAR PERFORMANCE
-56.35%
Jack in the Box Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/03/2025 | $18.35 | $17.97 (-2.07%) | $18.40 | $17.70 | 961.06 K | $342.53 M |
| 09/02/2025 | $19.19 | $18.73 (-2.4%) | $19.19 | $18.32 | 601.89 K | $357.01 M |
| 08/29/2025 | $18.84 | $19.30 (2.44%) | $19.56 | $18.77 | 702.76 K | $367.88 M |
| 08/28/2025 | $18.43 | $18.74 (1.68%) | $18.78 | $17.93 | 797.71 K | $357.20 M |
| 08/27/2025 | $18.61 | $18.28 (-1.77%) | $19.14 | $17.97 | 785.02 K | $348.44 M |
| 08/26/2025 | $18.69 | $18.67 (-0.11%) | $19.15 | $18.54 | 983.04 K | $355.87 M |
| 08/25/2025 | $18.76 | $18.81 (0.27%) | $18.98 | $18.32 | 615.95 K | $358.54 M |
| 08/22/2025 | $18.24 | $18.65 (2.25%) | $19.33 | $18.01 | 1.65 M | $355.49 M |
| 08/21/2025 | $18.50 | $18.10 (-2.16%) | $18.65 | $17.75 | 1.22 M | $345.00 M |
| 08/20/2025 | $18.91 | $18.67 (-1.27%) | $19.28 | $18.60 | 809.84 K | $355.87 M |
| 08/19/2025 | $19.01 | $19.00 (-0.05%) | $19.78 | $18.91 | 779.17 K | $362.16 M |
| 08/18/2025 | $20.16 | $18.78 (-6.85%) | $20.47 | $18.76 | 1.13 M | $357.97 M |
| 08/15/2025 | $20.67 | $20.47 (-0.97%) | $21.03 | $19.21 | 1.63 M | $390.18 M |
| 08/14/2025 | $18.41 | $20.65 (12.17%) | $20.67 | $17.90 | 1.78 M | $393.61 M |
| 08/13/2025 | $16.66 | $18.67 (12.06%) | $18.90 | $16.53 | 1.33 M | $355.87 M |
| 08/12/2025 | $17.05 | $16.67 (-2.23%) | $17.23 | $16.63 | 1.34 M | $317.75 M |
| 08/11/2025 | $18.03 | $16.98 (-5.82%) | $18.39 | $16.96 | 1.32 M | $323.66 M |
| 08/08/2025 | $18.81 | $18.19 (-3.3%) | $18.81 | $17.43 | 1.19 M | $346.72 M |
| 08/07/2025 | $18.20 | $18.63 (2.36%) | $19.65 | $17.51 | 1.90 M | $361.90 M |
| 08/06/2025 | $19.58 | $18.94 (-3.27%) | $19.68 | $18.76 | 1.07 M | $367.92 M |
| 08/05/2025 | $19.04 | $19.50 (2.42%) | $19.78 | $18.85 | 902.96 K | $378.80 M |
| 08/04/2025 | $19.17 | $19.04 (-0.68%) | $19.58 | $19.00 | 786.74 K | $369.86 M |
| 08/01/2025 | $19.43 | $19.23 (-1.03%) | $19.85 | $18.93 | 998.51 K | $373.55 M |
| 07/31/2025 | $19.94 | $19.70 (-1.2%) | $20.21 | $19.28 | 909.85 K | $382.68 M |
| 07/30/2025 | $21.10 | $20.18 (-4.36%) | $21.39 | $19.98 | 783.16 K | $392.01 M |
| 07/29/2025 | $22.25 | $20.92 (-5.98%) | $22.40 | $20.90 | 735.18 K | $406.38 M |
| 07/28/2025 | $23.91 | $22.42 (-6.23%) | $23.91 | $22.42 | 577.82 K | $435.52 M |
| 07/25/2025 | $23.88 | $23.89 (0.04%) | $24.18 | $23.33 | 723.98 K | $464.08 M |
| 07/24/2025 | $24.30 | $23.70 (-2.47%) | $24.53 | $23.50 | 1.35 M | $460.39 M |
| 07/23/2025 | $24.76 | $24.88 (0.48%) | $25.34 | $24.14 | 1.15 M | $483.31 M |
| 07/22/2025 | $22.47 | $24.35 (8.37%) | $24.60 | $22.41 | 1.29 M | $473.01 M |
| 07/21/2025 | $21.67 | $22.21 (2.49%) | $22.48 | $21.67 | 715.15 K | $431.44 M |
| 07/18/2025 | $21.91 | $21.40 (-2.33%) | $22.10 | $21.33 | 621.63 K | $415.71 M |
| 07/17/2025 | $20.76 | $21.61 (4.09%) | $22.06 | $20.74 | 729.53 K | $419.79 M |
| 07/16/2025 | $20.37 | $20.69 (1.57%) | $20.97 | $20.35 | 691.80 K | $401.92 M |
| 07/15/2025 | $21.40 | $20.15 (-5.84%) | $21.70 | $20.00 | 874.50 K | $391.43 M |
| 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 |
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.
