JACK
Jack in the Box (JACK)
NASDAQ
$17.30+$0.93 (+5.65%)
Price as of Aug 03, 2026 6:44 PM EDT
  • $312.2M
    Market Cap
  • -14.87%
    1-Year Change
  • Restaurants
    Industry
  • 1 Month
    +3.54%
    Low Price$13.77
    High Price$16.47
  • 3 Months
    +29.92%
    Low Price$10.78
    High Price$17.41
  • 1 Year
    -14.87%
    Low Price$9.40
    High Price$23.52
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
16.38
16.48
16.08
16.37
+0.18%
604,596
07/30/2026
16.74
16.75
15.88
16.34
-0.79%
729,934
07/29/2026
16.17
16.99
16.03
16.47
+1.92%
959,265
07/28/2026
15.78
16.47
15.78
16.16
+3.13%
722,061
07/27/2026
15.33
16.40
15.30
15.67
+7.70%
976,685
07/24/2026
13.77
14.86
13.77
14.55
+5.66%
736,245
07/23/2026
13.88
13.93
13.13
13.77
-3.30%
687,340
07/22/2026
14.83
15.22
14.09
14.24
-3.85%
615,324
07/21/2026
14.70
15.12
14.10
14.81
+0.75%
554,783
07/20/2026
15.13
15.45
14.41
14.70
-1.87%
794,800
07/17/2026
16.24
16.46
14.82
14.98
-7.76%
808,086
07/16/2026
15.48
16.25
15.32
16.24
+6.35%
560,830
07/15/2026
15.33
15.71
14.97
15.27
+0.46%
548,170
07/14/2026
15.05
15.42
14.76
15.20
+0.53%
549,784
07/13/2026
14.86
15.55
14.86
15.12
+1.54%
595,374
07/10/2026
15.27
15.65
14.48
14.89
-1.85%
939,276
07/09/2026
14.40
15.61
14.39
15.17
+5.20%
892,723
07/08/2026
15.22
15.34
13.78
14.42
-8.04%
1,478,354
07/07/2026
15.54
16.69
15.51
15.68
-0.88%
981,334
07/06/2026
17.15
17.50
15.26
15.82
-8.02%
1,537,829
07/02/2026
17.23
17.91
15.91
17.20
-1.21%
2,166,701
07/01/2026
15.63
17.44
14.65
17.41
+10.12%
2,824,300
06/30/2026
17.16
17.30
15.31
15.81
-4.76%
3,543,834
06/29/2026
13.96
17.16
13.28
16.60
+20.20%
3,652,636
06/26/2026
12.60
13.94
12.60
13.81
+7.72%
1,378,724
06/25/2026
13.37
13.80
12.65
12.82
-3.97%
472,522
06/24/2026
12.69
13.97
12.50
13.35
+15.28%
1,619,281
06/23/2026
11.30
11.73
11.30
11.58
+1.49%
408,164
06/22/2026
12.60
12.84
11.28
11.41
-10.86%
869,534
06/18/2026
12.53
13.39
12.53
12.80
+3.23%
572,448
06/17/2026
12.44
12.97
12.35
12.40
-1.82%
427,554
06/16/2026
12.84
13.03
12.45
12.63
-2.24%
622,373
06/15/2026
13.39
13.73
12.63
12.92
-3.37%
750,680
06/12/2026
12.59
13.64
12.44
13.37
+7.48%
798,885
06/11/2026
12.37
12.55
11.82
12.44
+0.57%
565,635
06/10/2026
12.02
12.88
12.02
12.37
+3.43%
570,736
06/09/2026
11.76
12.52
11.53
11.96
+3.28%
560,600
06/08/2026
11.58
11.58
10.92
11.58
+2.30%
492,322
06/05/2026
11.64
12.03
11.12
11.32
-2.83%
512,018
06/04/2026
11.98
12.25
11.56
11.65
-2.51%
553,321
06/03/2026
12.55
12.71
11.89
11.95
-6.27%
497,648
06/02/2026
13.20
13.20
12.68
12.75
-5.42%
512,248
06/01/2026
12.39
13.79
12.39
13.48
+8.27%
1,259,143
05/29/2026
12.03
12.70
11.90
12.45
+7.70%
1,220,362
05/28/2026
11.28
11.82
11.05
11.56
-1.87%
903,082
05/27/2026
10.94
12.69
10.94
11.78
+8.17%
1,750,651
05/26/2026
11.61
11.89
10.70
10.89
-5.71%
829,591
05/22/2026
11.48
11.85
11.29
11.55
+1.76%
637,180
05/21/2026
11.01
11.41
10.71
11.35
+1.61%
618,564
05/20/2026
11.47
11.64
10.94
11.17
-2.36%
645,139
05/19/2026
10.80
11.46
10.64
11.44
+6.12%
843,234
05/18/2026
10.94
10.95
10.50
10.78
-0.83%
1,051,492
05/15/2026
10.61
11.14
10.45
10.87
-1.00%
937,309
05/14/2026
13.48
13.80
10.49
10.98
-14.15%
2,716,792
05/13/2026
13.62
13.63
12.57
12.79
-5.75%
1,444,925
05/13/2026
$0.76 Earnings
05/12/2026
13.38
13.75
13.11
13.57
+1.27%
717,359
05/11/2026
13.74
13.96
12.98
13.40
-2.83%
863,203
05/08/2026
14.04
14.27
13.63
13.79
-0.58%
615,817
05/07/2026
13.72
14.02
13.42
13.87
+1.76%
493,625
05/06/2026
13.04
13.70
13.04
13.63
+6.15%
648,590
05/05/2026
12.05
12.93
12.05
12.84
+6.56%
850,106
05/04/2026
12.17
12.50
11.92
12.05
-1.87%
693,214
05/01/2026
12.52
12.73
12.27
12.28
-2.54%
496,336
04/30/2026
12.46
12.73
12.25
12.60
+2.44%
398,269
04/29/2026
12.78
12.78
12.15
12.30
-5.38%
645,673
04/28/2026
13.25
14.10
12.92
13.00
-1.52%
904,129
04/27/2026
12.69
13.25
12.52
13.20
+2.17%
666,965
04/24/2026
12.65
13.15
12.24
12.92
+1.65%
707,934
04/23/2026
13.96
14.07
12.51
12.71
-8.63%
710,172
04/22/2026
12.87
14.20
12.75
13.91
+9.53%
1,215,808
04/21/2026
12.78
13.31
12.51
12.70
-0.63%
568,157
04/20/2026
12.76
13.16
12.65
12.78
-1.54%
581,230
04/17/2026
12.73
13.16
12.58
12.98
+5.02%
805,187
04/16/2026
11.76
12.49
11.73
12.36
+5.46%
759,508
04/15/2026
11.78
11.87
11.60
11.72
-0.51%
424,728
04/14/2026
11.22
11.78
11.22
11.78
+3.51%
786,308
04/13/2026
11.22
11.74
10.91
11.38
-0.61%
732,582
04/10/2026
12.14
12.38
11.21
11.45
-4.74%
633,105
04/09/2026
11.26
12.26
11.05
12.02
+6.37%
940,342
04/08/2026
11.52
11.79
11.10
11.30
+3.10%
735,615
04/07/2026
10.55
11.12
10.34
10.96
+3.30%
1,127,177
04/06/2026
10.01
10.84
9.90
10.61
+6.21%
1,050,485
04/02/2026
9.29
10.13
9.10
9.99
+2.88%
874,944
04/01/2026
9.83
10.05
9.57
9.71
+0.41%
1,063,259
03/31/2026
9.36
9.71
8.92
9.67
+2.93%
1,729,791
03/30/2026
9.74
9.94
9.32
9.40
-3.14%
1,270,640
03/27/2026
10.60
10.61
9.61
9.70
-9.51%
1,487,969
03/26/2026
10.85
11.38
10.70
10.72
-2.55%
659,983
03/25/2026
10.98
11.45
10.80
11.00
+1.57%
1,360,086
03/24/2026
11.08
11.36
10.79
10.83
-2.96%
891,757
03/23/2026
11.35
11.35
10.83
11.16
+1.45%
770,548
03/20/2026
11.06
11.26
10.87
11.00
-1.70%
881,437
03/19/2026
11.50
11.56
10.89
11.19
-3.53%
1,136,699
03/18/2026
12.33
12.39
11.58
11.60
-7.20%
1,140,643
03/17/2026
12.97
13.17
12.43
12.50
-2.19%
791,463
03/16/2026
12.84
12.94
12.45
12.78
+0.95%
684,841
03/13/2026
13.00
13.05
12.30
12.66
-1.71%
1,192,570
03/12/2026
13.15
13.39
12.85
12.88
-3.66%
909,209
03/11/2026
13.60
13.82
13.13
13.37
-2.19%
761,532