5 DAY PERFORMANCE
-14.78%
1 MONTH PERFORMANCE
-11.03%
3 MONTH PERFORMANCE
+0.58%
6 MONTH PERFORMANCE
-38.74%
YEAR-TO-DATE PERFORMANCE
-26.39%
1 YEAR PERFORMANCE
-25.12%
Jack In The Box, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $17.93 | $17.38 (-3.07%) | $18.38 | $17.15 | 695.19 K | $333.49 M |
| 08/05/2026 | $17.50 | $18.42 (5.26%) | $18.50 | $17.37 | 879.51 K | $353.44 M |
| 08/04/2026 | $16.91 | $17.27 (2.13%) | $17.60 | $16.60 | 772.70 K | $331.38 M |
| 08/03/2026 | $16.42 | $17.00 (3.53%) | $18.06 | $16.42 | 1.25 M | $326.20 M |
| 07/31/2026 | $16.38 | $16.37 (-0.06%) | $16.48 | $16.08 | 605.37 K | $314.11 M |
| 07/30/2026 | $16.74 | $16.34 (-2.39%) | $16.75 | $15.88 | 729.93 K | $313.53 M |
| 07/29/2026 | $16.17 | $16.47 (1.86%) | $16.99 | $16.03 | 959.27 K | $316.03 M |
| 07/28/2026 | $15.78 | $16.16 (2.41%) | $16.47 | $15.78 | 722.06 K | $310.08 M |
| 07/27/2026 | $15.33 | $15.67 (2.22%) | $16.40 | $15.30 | 976.69 K | $300.68 M |
| 07/24/2026 | $13.77 | $14.55 (5.66%) | $14.86 | $13.77 | 736.25 K | $279.19 M |
| 07/23/2026 | $13.88 | $13.77 (-0.79%) | $13.93 | $13.13 | 687.34 K | $264.22 M |
| 07/22/2026 | $14.83 | $14.24 (-3.98%) | $15.22 | $14.09 | 615.32 K | $273.24 M |
| 07/21/2026 | $14.70 | $14.81 (0.75%) | $15.12 | $14.10 | 554.80 K | $284.17 M |
| 07/20/2026 | $15.13 | $14.70 (-2.84%) | $15.45 | $14.41 | 794.80 K | $282.06 M |
| 07/17/2026 | $16.24 | $14.98 (-7.76%) | $16.46 | $14.82 | 808.10 K | $287.44 M |
| 07/16/2026 | $15.48 | $16.24 (4.91%) | $16.25 | $15.32 | 560.83 K | $311.61 M |
| 07/15/2026 | $15.33 | $15.27 (-0.39%) | $15.71 | $14.97 | 548.17 K | $293.00 M |
| 07/14/2026 | $15.05 | $15.20 (1%) | $15.42 | $14.76 | 554.38 K | $291.66 M |
| 07/13/2026 | $14.86 | $15.12 (1.75%) | $15.55 | $14.86 | 595.40 K | $290.12 M |
| 07/10/2026 | $15.27 | $14.89 (-2.49%) | $15.65 | $14.48 | 939.30 K | $285.71 M |
| 07/09/2026 | $14.40 | $15.17 (5.35%) | $15.61 | $14.39 | 892.72 K | $291.08 M |
| 07/08/2026 | $15.22 | $14.42 (-5.26%) | $15.34 | $13.78 | 1.48 M | $276.69 M |
| 07/07/2026 | $15.54 | $15.68 (0.9%) | $16.69 | $15.51 | 981.33 K | $300.87 M |
| 07/06/2026 | $17.15 | $15.82 (-7.76%) | $17.50 | $15.26 | 1.54 M | $303.55 M |
| 07/02/2026 | $17.23 | $17.20 (-0.17%) | $17.91 | $15.91 | 2.17 M | $330.03 M |
| 07/01/2026 | $15.63 | $17.41 (11.39%) | $17.44 | $14.65 | 2.83 M | $334.06 M |
| 06/30/2026 | $17.16 | $15.81 (-7.87%) | $17.30 | $15.31 | 3.54 M | $303.36 M |
| 06/29/2026 | $13.96 | $16.60 (18.91%) | $17.16 | $13.28 | 3.65 M | $318.52 M |
| 06/26/2026 | $12.60 | $13.81 (9.6%) | $13.94 | $12.60 | 1.38 M | $264.99 M |
| 06/25/2026 | $13.37 | $12.82 (-4.11%) | $13.80 | $12.65 | 472.53 K | $245.99 M |
| 06/24/2026 | $12.69 | $13.35 (5.2%) | $13.97 | $12.50 | 1.62 M | $256.16 M |
| 06/23/2026 | $11.30 | $11.58 (2.48%) | $11.73 | $11.30 | 408.16 K | $222.20 M |
| 06/22/2026 | $12.60 | $11.41 (-9.44%) | $12.84 | $11.28 | 869.53 K | $218.94 M |
| 06/18/2026 | $12.53 | $12.80 (2.15%) | $13.39 | $12.53 | 572.45 K | $245.61 M |
| 06/17/2026 | $12.44 | $12.40 (-0.32%) | $12.97 | $12.35 | 427.55 K | $237.93 M |
| 06/16/2026 | $12.84 | $12.63 (-1.64%) | $13.03 | $12.45 | 622.37 K | $242.34 M |
| 06/15/2026 | $13.39 | $12.92 (-3.51%) | $13.73 | $12.63 | 750.68 K | $247.91 M |
| 06/12/2026 | $12.59 | $13.37 (6.2%) | $13.64 | $12.44 | 798.90 K | $256.54 M |
| 06/11/2026 | $12.37 | $12.44 (0.57%) | $12.55 | $11.82 | 565.64 K | $238.70 M |
| 06/10/2026 | $12.02 | $12.37 (2.91%) | $12.88 | $12.02 | 570.74 K | $237.36 M |
| 06/09/2026 | $11.76 | $11.96 (1.7%) | $12.52 | $11.53 | 560.60 K | $229.49 M |
| 06/08/2026 | $11.58 | $11.58 (0%) | $11.58 | $10.92 | 492.03 K | $222.20 M |
| 06/05/2026 | $11.64 | $11.32 (-2.75%) | $12.03 | $11.12 | 512.02 K | $217.21 M |
| 06/04/2026 | $11.98 | $11.65 (-2.75%) | $12.25 | $11.56 | 553.32 K | $223.54 M |
| 06/03/2026 | $12.55 | $11.95 (-4.78%) | $12.74 | $11.89 | 512.12 K | $229.30 M |
| 06/02/2026 | $13.20 | $12.75 (-3.41%) | $13.20 | $12.68 | 512.25 K | $244.65 M |
| 06/01/2026 | $12.39 | $13.48 (8.8%) | $13.79 | $12.39 | 1.26 M | $258.65 M |
| 05/29/2026 | $12.03 | $12.45 (3.49%) | $12.70 | $11.90 | 1.22 M | $238.89 M |
| 05/28/2026 | $11.28 | $11.56 (2.48%) | $11.82 | $11.05 | 903.08 K | $221.81 M |
| 05/27/2026 | $10.94 | $11.78 (7.68%) | $12.69 | $10.94 | 1.75 M | $226.03 M |
| 05/26/2026 | $11.61 | $10.89 (-6.2%) | $11.89 | $10.70 | 829.59 K | $208.96 M |
| 05/22/2026 | $11.48 | $11.55 (0.61%) | $11.85 | $11.29 | 637.18 K | $221.62 M |
| 05/21/2026 | $11.01 | $11.35 (3.09%) | $11.41 | $10.71 | 618.60 K | $217.78 M |
| 05/20/2026 | $11.47 | $11.17 (-2.62%) | $11.64 | $10.94 | 645.14 K | $214.33 M |
| 05/19/2026 | $10.80 | $11.44 (5.93%) | $11.46 | $10.64 | 843.23 K | $219.51 M |
| 05/18/2026 | $10.94 | $10.78 (-1.46%) | $10.95 | $10.50 | 1.05 M | $206.85 M |
| 05/15/2026 | $10.61 | $10.87 (2.45%) | $11.14 | $10.45 | 937.31 K | $208.57 M |
| 05/14/2026 | $13.48 | $10.98 (-18.55%) | $13.80 | $10.49 | 2.72 M | $210.68 M |
| 05/13/2026 | $13.62 | $12.79 (-6.09%) | $13.63 | $12.57 | 1.44 M | $245.41 M |
| 05/12/2026 | $13.38 | $13.57 (1.42%) | $13.75 | $13.11 | 717.36 K | $260.38 M |
| 05/11/2026 | $13.74 | $13.40 (-2.47%) | $13.96 | $12.98 | 863.20 K | $257.12 M |
| 05/08/2026 | $14.04 | $13.79 (-1.78%) | $14.27 | $13.63 | 615.82 K | $264.60 M |
| 05/07/2026 | $13.72 | $13.87 (1.09%) | $14.02 | $13.42 | 493.63 K | $266.14 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.
