Skip to main content

Jack IN The Box Inc (NQ: JACK )

84.29 +0.63 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 22, 2023 83.70 85.65 82.82 84.29 497,871 +0.63(+0.75%)
Mar 21, 2023 84.77 85.02 83.46 83.66 286,055 -0.36(-0.43%)
Mar 20, 2023 81.28 84.21 81.28 84.02 592,429 +3.01(+3.72%)
Mar 17, 2023 80.44 81.73 80.08 81.01 615,571 +0.22(+0.27%)
Mar 16, 2023 79.32 81.85 78.49 80.79 355,229 +0.55(+0.69%)
Mar 15, 2023 78.51 80.34 78.13 80.24 333,097 +0.09(+0.11%)
Mar 14, 2023 80.04 81.22 79.12 80.15 337,267 +2.57(+3.31%)
Mar 13, 2023 79.30 80.03 77.30 77.58 588,716 -2.79(-3.48%)
Mar 10, 2023 81.79 83.03 80.15 80.37 301,199 -1.75(-2.13%)
Mar 09, 2023 85.49 85.83 82.07 82.12 403,397 -3.31(-3.88%)
Mar 08, 2023 85.93 86.21 84.37 85.44 285,521 -0.70(-0.81%)
Mar 07, 2023 87.05 87.91 85.43 86.13 357,438 -0.66(-0.76%)
Mar 06, 2023 86.79 86.85 85.79 86.79 333,899 -0.18(-0.21%)
Mar 03, 2023 87.36 87.60 85.52 86.97 424,562 -0.39(-0.44%)
Mar 02, 2023 85.53 88.39 84.12 87.35 672,786 +2.72(+3.22%)
Mar 01, 2023 82.28 86.71 80.54 84.63 1,049,976 +6.67(+8.56%)
Feb 28, 2023 77.60 79.74 77.41 77.96 538,016 +0.65(+0.84%)
Feb 27, 2023 78.60 78.94 77.30 77.31 490,398 -1.02(-1.31%)
Feb 24, 2023 77.76 78.97 77.36 78.34 436,590 -0.19(-0.24%)
Feb 23, 2023 80.40 80.64 77.92 78.52 274,486 -1.80(-2.24%)
Feb 22, 2023 79.19 80.38 78.35 80.32 355,386 +1.25(+1.58%)
Feb 21, 2023 80.42 81.36 78.59 79.07 275,779 -2.01(-2.48%)
Feb 17, 2023 81.30 81.89 79.95 81.08 272,130 +0.01(+0.01%)
Feb 16, 2023 79.44 81.39 79.37 81.07 253,122 +1.17(+1.47%)
Feb 15, 2023 79.07 79.97 78.22 79.90 203,109 +0.48(+0.60%)
Feb 14, 2023 78.23 80.13 77.68 79.42 360,821 +1.13(+1.45%)
Feb 13, 2023 77.63 78.47 77.18 78.29 220,194 +0.77(+0.99%)
Feb 10, 2023 75.05 78.56 75.05 77.52 394,273 +2.38(+3.16%)
Feb 09, 2023 78.54 78.54 75.13 75.14 224,373 -2.70(-3.47%)
Feb 08, 2023 77.95 77.99 76.82 77.85 195,415 -0.47(-0.60%)
Feb 07, 2023 77.87 78.32 76.87 78.32 269,133 +0.01(+0.01%)
Feb 06, 2023 77.63 78.51 76.90 78.31 242,234 +0.50(+0.64%)
Feb 03, 2023 78.27 78.41 76.73 77.81 241,623 -1.09(-1.39%)
Feb 02, 2023 75.55 79.06 75.42 78.90 357,498 +3.35(+4.44%)
Feb 01, 2023 75.46 76.32 74.33 75.55 259,360 +0.00(+0.00%)
Jan 31, 2023 75.19 75.93 74.62 75.55 309,025 +0.29(+0.38%)
Jan 30, 2023 74.64 75.31 73.55 75.26 258,111 +0.13(+0.17%)
Jan 27, 2023 74.47 75.29 73.85 75.13 310,598 +0.70(+0.94%)
Jan 26, 2023 74.97 75.39 72.82 74.44 373,900 +0.12(+0.16%)
Jan 25, 2023 73.21 74.48 71.85 74.32 322,434 +0.72(+0.97%)
Jan 24, 2023 74.26 74.38 73.17 73.60 285,330 -0.57(-0.76%)
Jan 23, 2023 74.56 74.60 72.53 74.17 400,771 -0.12(-0.16%)
Jan 20, 2023 72.29 74.34 71.32 74.29 310,112 +2.76(+3.86%)
Jan 19, 2023 74.01 74.36 71.48 71.52 480,557 -1.51(-2.07%)
Jan 18, 2023 76.07 76.94 73.01 73.04 226,642 -2.99(-3.94%)
Jan 17, 2023 75.13 76.78 75.13 76.03 289,503 +0.52(+0.68%)
Jan 13, 2023 75.57 76.95 75.33 75.51 357,716 -0.73(-0.95%)
Jan 12, 2023 76.79 78.00 75.84 76.24 307,930 +0.57(+0.75%)
Jan 11, 2023 76.38 77.88 74.42 75.67 424,950 -0.55(-0.72%)
Jan 10, 2023 72.97 77.53 72.71 76.22 677,459 +3.50(+4.81%)
Jan 09, 2023 70.18 72.98 69.61 72.72 671,718 +3.03(+4.35%)
Jan 06, 2023 67.74 70.42 67.21 69.68 405,021 +2.17(+3.21%)
Jan 05, 2023 67.88 68.15 66.79 67.52 280,045 -0.54(-0.79%)
Jan 04, 2023 67.76 69.20 67.73 68.05 384,780 +0.73(+1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.