5 DAY PERFORMANCE
+8.35%
1 MONTH PERFORMANCE
+7.97%
3 MONTH PERFORMANCE
-16.04%
Jersey Mike`s Subs Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $18.92 | $18.15 (-4.07%) | $19.00 | $18.13 | 633.31 K | $4.24 B |
| 10/29/2026 | $17.50 | $18.79 (7.37%) | $18.96 | $17.50 | 5.57 M | $4.39 B |
| 10/28/2026 | $17.50 | $17.43 (-0.4%) | $18.30 | $16.61 | 7.28 M | $4.07 B |
| 10/27/2026 | $17.00 | $16.96 (-0.24%) | $17.33 | $16.63 | 3.76 M | $3.96 B |
| 10/26/2026 | $16.90 | $16.91 (0.06%) | $17.72 | $16.59 | 2.88 M | $3.95 B |
| 10/23/2026 | $17.60 | $16.76 (-4.77%) | $17.60 | $16.72 | 2.41 M | $3.91 B |
| 10/22/2026 | $17.44 | $17.69 (1.43%) | $17.82 | $17.40 | 2.40 M | $4.13 B |
| 10/21/2026 | $18.00 | $17.66 (-1.89%) | $18.00 | $17.37 | 2.56 M | $4.12 B |
| 10/20/2026 | $17.85 | $17.82 (-0.17%) | $18.15 | $17.66 | 1.96 M | $4.16 B |
| 10/19/2026 | $17.95 | $17.71 (-1.34%) | $18.01 | $17.52 | 2.12 M | $4.13 B |
| 10/16/2026 | $18.65 | $17.95 (-3.75%) | $18.82 | $17.77 | 1.89 M | $4.19 B |
| 10/15/2026 | $17.44 | $18.32 (5.05%) | $18.43 | $17.19 | 2.15 M | $4.28 B |
| 10/14/2026 | $17.50 | $17.02 (-2.74%) | $17.54 | $16.79 | 1.82 M | $3.97 B |
| 10/13/2026 | $17.82 | $17.55 (-1.52%) | $17.95 | $17.55 | 1.93 M | $4.10 B |
| 10/12/2026 | $17.54 | $17.72 (1.03%) | $17.84 | $17.28 | 2.87 M | $4.14 B |
| 10/09/2026 | $17.50 | $17.70 (1.14%) | $17.70 | $17.13 | 2.64 M | $4.12 B |
| 10/08/2026 | $16.46 | $17.30 (5.1%) | $17.96 | $16.27 | 4.90 M | $4.03 B |
| 10/07/2026 | $16.30 | $16.39 (0.55%) | $16.55 | $16.20 | 3.01 M | $3.82 B |
| 10/06/2026 | $16.14 | $16.43 (1.8%) | $16.63 | $15.96 | 3.84 M | $3.83 B |
| 10/05/2026 | $16.51 | $16.09 (-2.54%) | $16.70 | $16.01 | 3.07 M | $3.75 B |
| 10/02/2026 | $16.80 | $16.57 (-1.37%) | $16.97 | $16.31 | 3.11 M | $3.86 B |
| 10/01/2026 | $16.80 | $16.77 (-0.18%) | $16.93 | $16.47 | 3.96 M | $3.90 B |
| 09/30/2026 | $16.93 | $16.82 (-0.65%) | $17.41 | $16.45 | 4.53 M | $3.92 B |
| 09/29/2026 | $17.20 | $16.92 (-1.63%) | $17.47 | $16.89 | 4.74 M | $3.94 B |
| 09/28/2026 | $16.85 | $16.67 (-1.07%) | $17.16 | $16.61 | 3.29 M | $3.88 B |
| 09/25/2026 | $17.24 | $16.99 (-1.45%) | $17.40 | $16.88 | 2.47 M | $3.96 B |
| 09/24/2026 | $18.09 | $17.16 (-5.14%) | $18.24 | $16.91 | 5.11 M | $4.00 B |
| 09/23/2026 | $18.40 | $18.20 (-1.09%) | $18.64 | $17.70 | 3.70 M | $4.24 B |
| 09/22/2026 | $19.31 | $18.42 (-4.61%) | $19.48 | $18.05 | 4.67 M | $4.29 B |
| 09/21/2026 | $19.78 | $19.18 (-3.03%) | $19.78 | $18.60 | 4.12 M | $4.47 B |
| 09/18/2026 | $20.09 | $19.58 (-2.54%) | $20.35 | $19.46 | 8.19 M | $4.56 B |
| 09/17/2026 | $20.20 | $20.13 (-0.35%) | $20.78 | $20.04 | 1.76 M | $4.69 B |
| 09/16/2026 | $20.90 | $20.07 (-3.97%) | $21.00 | $19.73 | 2.41 M | $4.67 B |
| 09/15/2026 | $21.66 | $20.75 (-4.2%) | $21.89 | $20.12 | 2.71 M | $4.83 B |
| 09/14/2026 | $21.65 | $21.76 (0.51%) | $22.57 | $21.37 | 2.20 M | $5.07 B |
| 09/11/2026 | $22.19 | $21.71 (-2.16%) | $22.32 | $21.54 | 2.85 M | $5.05 B |
| 09/10/2026 | $22.39 | $21.87 (-2.32%) | $22.61 | $21.58 | 3.46 M | $5.09 B |
| 09/09/2026 | $22.06 | $22.37 (1.41%) | $23.79 | $21.51 | 8.05 M | $5.21 B |
| 09/08/2026 | $21.25 | $20.82 (-2.02%) | $21.52 | $20.74 | 4.42 M | $4.85 B |
| 09/04/2026 | $20.03 | $20.78 (3.74%) | $21.27 | $20.00 | 1.91 M | $4.84 B |
| 09/03/2026 | $20.84 | $20.07 (-3.69%) | $20.95 | $19.86 | 2.81 M | $4.67 B |
| 09/02/2026 | $20.50 | $20.65 (0.73%) | $20.78 | $20.25 | 1.71 M | $4.81 B |
| 09/01/2026 | $21.18 | $20.42 (-3.59%) | $21.37 | $20.38 | 2.31 M | $4.75 B |
| 08/31/2026 | $22.31 | $21.45 (-3.85%) | $22.32 | $21.25 | 2.75 M | $4.99 B |
| 08/28/2026 | $22.03 | $22.46 (1.95%) | $23.00 | $22.03 | 1.77 M | $5.23 B |
| 08/27/2026 | $22.23 | $22.01 (-0.99%) | $22.45 | $21.75 | 1.91 M | $5.12 B |
| 08/26/2026 | $22.05 | $22.31 (1.18%) | $22.55 | $21.95 | 1.88 M | $5.19 B |
| 08/25/2026 | $23.45 | $22.21 (-5.29%) | $23.70 | $22.12 | 2.05 M | $5.17 B |
| 08/24/2026 | $24.20 | $23.53 (-2.77%) | $24.47 | $23.03 | 2.46 M | $5.48 B |
| 08/21/2026 | $22.65 | $23.86 (5.34%) | $23.91 | $22.56 | 2.33 M | $5.56 B |
| 08/20/2026 | $22.78 | $22.66 (-0.53%) | $23.16 | $22.37 | 1.48 M | $5.28 B |
| 08/19/2026 | $21.81 | $22.81 (4.59%) | $23.28 | $21.79 | 2.62 M | $5.31 B |
| 08/18/2026 | $22.52 | $21.71 (-3.6%) | $22.95 | $21.65 | 1.78 M | $5.05 B |
| 08/17/2026 | $22.00 | $22.55 (2.5%) | $22.70 | $21.47 | 1.98 M | $5.25 B |
| 08/14/2026 | $22.45 | $22.16 (-1.29%) | $22.67 | $21.95 | 1.49 M | $5.16 B |
| 08/13/2026 | $22.83 | $22.57 (-1.14%) | $23.69 | $22.34 | 1.61 M | $5.26 B |
| 08/12/2026 | $21.95 | $22.66 (3.23%) | $23.05 | $21.60 | 2.57 M | $5.28 B |
| 08/11/2026 | $22.07 | $21.90 (-0.77%) | $22.30 | $21.06 | 3.14 M | $5.10 B |
| 08/10/2026 | $22.83 | $22.19 (-2.8%) | $23.12 | $21.69 | 3.36 M | $5.17 B |
| 08/07/2026 | $22.90 | $22.91 (0.04%) | $23.49 | $22.48 | 1.66 M | $5.33 B |
| 08/06/2026 | $23.36 | $22.89 (-2.01%) | $23.49 | $22.46 | 2.52 M | $5.33 B |
| 08/05/2026 | $23.29 | $23.14 (-0.64%) | $23.90 | $22.42 | 6.38 M | $5.39 B |
| 08/04/2026 | $24.73 | $23.29 (-5.82%) | $24.92 | $23.13 | 4.80 M | $5.42 B |
| 08/03/2026 | $23.25 | $24.47 (5.25%) | $24.99 | $22.86 | 6.33 M | $5.70 B |
| 07/31/2026 | $21.98 | $23.00 (4.64%) | $23.21 | $21.79 | 11.38 M | $5.36 B |
| 07/30/2026 | $21.00 | $21.63 (3%) | $22.88 | $20.63 | 36.09 M | $5.04 B |
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.
