5 DAY PERFORMANCE
+5.86%
1 MONTH PERFORMANCE
+5.06%
3 MONTH PERFORMANCE
-13.95%
6 MONTH PERFORMANCE
-5.62%
YEAR-TO-DATE PERFORMANCE
-2.81%
1 YEAR PERFORMANCE
-44.29%
Jack in the Box Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $33.89 | $33.45 (-1.3%) | $34.58 | $33.33 | 113,815 | |
| 03/11/2025 | $37.43 | $33.73 (-9.89%) | $37.55 | $33.72 | 1.06 M | $655.23 M |
| 03/10/2025 | $38.36 | $37.42 (-2.45%) | $39.09 | $37.12 | 745,986 | $726.91 M |
| 03/07/2025 | $36.94 | $38.23 (3.49%) | $38.55 | $36.73 | 765,200 | $742.64 M |
| 03/06/2025 | $34.83 | $36.70 (5.37%) | $37.26 | $34.44 | 817,219 | $712.92 M |
| 03/05/2025 | $36.53 | $35.03 (-4.11%) | $37.00 | $34.98 | 1.06 M | $680.48 M |
| 03/04/2025 | $35.71 | $36.14 (1.2%) | $36.86 | $34.88 | 845,707 | $702.04 M |
| 03/03/2025 | $38.85 | $35.82 (-7.8%) | $39.01 | $35.63 | 849,739 | $695.82 M |
| 02/28/2025 | $38.32 | $38.44 (0.31%) | $39.23 | $38.13 | 690,500 | $746.72 M |
| 02/27/2025 | $37.94 | $38.62 (1.79%) | $39.65 | $37.77 | 830,016 | $750.22 M |
| 02/26/2025 | $37.89 | $37.94 (0.13%) | $41.09 | $37.24 | 2.37 M | $737.01 M |
| 02/25/2025 | $36.19 | $33.95 (-6.19%) | $36.29 | $32.69 | 2.28 M | $659.50 M |
| 02/24/2025 | $38.85 | $36.78 (-5.33%) | $38.85 | $36.74 | 1.04 M | $714.47 M |
| 02/21/2025 | $38.86 | $38.46 (-1.03%) | $40.41 | $38.00 | 626,432 | $747.11 M |
| 02/20/2025 | $39.16 | $39.29 (0.33%) | $39.51 | $38.41 | 464,478 | $763.23 M |
| 02/19/2025 | $40.06 | $39.11 (-2.37%) | $40.17 | $38.44 | 614,900 | $759.73 M |
| 02/18/2025 | $39.24 | $40.31 (2.73%) | $40.85 | $38.99 | 662,400 | $783.05 M |
| 02/14/2025 | $40.52 | $39.18 (-3.31%) | $40.62 | $38.52 | 536,546 | $761.09 M |
| 02/13/2025 | $38.76 | $39.90 (2.94%) | $40.28 | $37.85 | 654,434 | $775.08 M |
| 02/12/2025 | $38.81 | $38.52 (-0.75%) | $39.07 | $38.10 | 513,300 | $748.27 M |
| 02/11/2025 | $38.98 | $39.60 (1.59%) | $39.99 | $38.65 | 433,900 | $769.25 M |
| 02/10/2025 | $40.75 | $39.49 (-3.09%) | $41.12 | $39.42 | 407,300 | $767.12 M |
| 02/07/2025 | $42.36 | $40.53 (-4.32%) | $43.57 | $40.50 | 446,195 | $787.32 M |
| 02/06/2025 | $42.36 | $42.58 (0.52%) | $44.15 | $42.36 | 567,946 | $827.14 M |
| 02/05/2025 | $41.02 | $41.88 (2.1%) | $42.00 | $40.24 | 433,100 | $813.54 M |
| 02/04/2025 | $40.00 | $41.02 (2.55%) | $41.12 | $39.57 | 453,500 | $796.84 M |
| 02/03/2025 | $38.22 | $39.99 (4.63%) | $40.19 | $38.00 | 511,300 | $776.83 M |
| 01/31/2025 | $39.78 | $39.19 (-1.48%) | $40.36 | $39.17 | 439,295 | $761.29 M |
| 01/30/2025 | $39.81 | $39.84 (0.08%) | $40.41 | $39.16 | 384,500 | $773.92 M |
| 01/29/2025 | $39.64 | $39.36 (-0.71%) | $40.28 | $39.06 | 493,600 | $764.59 M |
| 01/28/2025 | $40.56 | $39.49 (-2.64%) | $40.90 | $39.44 | 385,703 | $767.12 M |
| 01/27/2025 | $40.05 | $40.69 (1.6%) | $41.85 | $40.05 | 491,550 | $790.43 M |
| 01/24/2025 | $39.17 | $39.62 (1.15%) | $40.13 | $38.27 | 462,813 | $769.64 M |
| 01/23/2025 | $38.30 | $39.21 (2.38%) | $39.26 | $37.76 | 513,128 | $761.68 M |
| 01/22/2025 | $38.49 | $38.91 (1.09%) | $39.50 | $38.26 | 596,901 | $755.85 M |
| 01/21/2025 | $38.65 | $38.65 (0%) | $39.10 | $37.68 | 923,709 | $750.80 M |
| 01/17/2025 | $39.90 | $38.66 (-3.11%) | $40.36 | $38.26 | 609,650 | $750.99 M |
| 01/16/2025 | $39.31 | $39.52 (0.53%) | $39.62 | $38.16 | 462,000 | $767.70 M |
| 01/15/2025 | $40.46 | $39.58 (-2.17%) | $40.72 | $39.05 | 537,500 | $768.86 M |
| 01/14/2025 | $38.59 | $39.15 (1.45%) | $39.26 | $38.12 | 421,412 | $760.51 M |
| 01/13/2025 | $37.01 | $38.28 (3.43%) | $39.45 | $36.36 | 681,613 | $743.61 M |
| 01/10/2025 | $37.51 | $37.20 (-0.83%) | $38.19 | $36.71 | 581,795 | $722.63 M |
| 01/08/2025 | $38.57 | $38.13 (-1.14%) | $38.57 | $37.01 | 682,022 | $740.70 M |
| 01/07/2025 | $40.23 | $38.97 (-3.13%) | $40.56 | $38.69 | 782,632 | $757.02 M |
| 01/06/2025 | $40.50 | $40.47 (-0.07%) | $41.80 | $40.30 | 796,900 | $786.15 M |
| 01/03/2025 | $41.03 | $40.48 (-1.34%) | $41.27 | $39.33 | 590,134 | $786.35 M |
| 01/02/2025 | $42.22 | $40.97 (-2.96%) | $42.50 | $40.62 | 566,800 | $795.87 M |
| 12/31/2024 | $42.55 | $41.64 (-2.14%) | $43.07 | $41.04 | 703,510 | $808.88 M |
| 12/30/2024 | $42.16 | $42.30 (0.33%) | $42.44 | $40.78 | 441,722 | $821.70 M |
| 12/27/2024 | $40.36 | $42.38 (5%) | $42.45 | $40.24 | 678,240 | $823.26 M |
| 12/26/2024 | $39.09 | $40.53 (3.68%) | $41.28 | $39.09 | 517,227 | $787.32 M |
| 12/24/2024 | $40.23 | $39.35 (-2.19%) | $40.46 | $39.00 | 304,700 | $764.40 M |
| 12/23/2024 | $40.52 | $40.11 (-1.01%) | $40.97 | $39.44 | 595,543 | $779.16 M |
| 12/20/2024 | $38.25 | $40.73 (6.48%) | $41.18 | $38.25 | 1.49 M | $791.20 M |
| 12/19/2024 | $40.33 | $38.71 (-4.02%) | $41.05 | $38.12 | 1.26 M | $751.96 M |
| 12/18/2024 | $42.89 | $40.09 (-6.53%) | $43.22 | $39.85 | 700,736 | $778.77 M |
| 12/17/2024 | $43.20 | $42.85 (-0.81%) | $44.24 | $42.49 | 543,900 | $832.39 M |
| 12/16/2024 | $44.81 | $43.21 (-3.57%) | $45.70 | $42.72 | 840,000 | $840.61 M |
| 12/13/2024 | $47.07 | $45.50 (-3.34%) | $47.07 | $44.64 | 497,163 | $895.90 M |
| 12/12/2024 | $47.92 | $47.03 (-1.86%) | $48.12 | $46.13 | 499,421 | $914.92 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.
