5 DAY PERFORMANCE
+5.60%
1 MONTH PERFORMANCE
-19.08%
3 MONTH PERFORMANCE
+8.98%
6 MONTH PERFORMANCE
+26.82%
YEAR-TO-DATE PERFORMANCE
-26.39%
1 YEAR PERFORMANCE
-26.27%
Jack In The Box, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $13.18 | $13.06 (-0.91%) | $13.34 | $12.91 | 621.65 K | $252.45 M |
| 09/17/2026 | $13.54 | $13.25 (-2.14%) | $13.88 | $13.25 | 514.22 K | $256.12 M |
| 09/16/2026 | $13.70 | $13.21 (-3.58%) | $13.78 | $13.10 | 657.72 K | $255.35 M |
| 09/15/2026 | $14.65 | $13.59 (-7.24%) | $14.66 | $13.57 | 688.93 K | $262.69 M |
| 09/14/2026 | $14.75 | $14.66 (-0.61%) | $15.12 | $14.41 | 667.92 K | $283.38 M |
| 09/11/2026 | $14.96 | $14.78 (-1.2%) | $15.17 | $14.27 | 452.40 K | $285.70 M |
| 09/10/2026 | $14.60 | $14.66 (0.41%) | $15.14 | $14.50 | 471.20 K | $283.38 M |
| 09/09/2026 | $15.08 | $14.78 (-1.99%) | $15.20 | $14.73 | 556.50 K | $285.70 M |
| 09/08/2026 | $15.78 | $15.16 (-3.93%) | $15.94 | $15.06 | 587.23 K | $293.04 M |
| 09/04/2026 | $14.93 | $16.14 (8.1%) | $16.40 | $14.80 | 542.75 K | $311.99 M |
| 09/03/2026 | $15.83 | $15.16 (-4.23%) | $16.01 | $14.92 | 560.06 K | $293.04 M |
| 09/02/2026 | $15.85 | $15.86 (0.06%) | $16.40 | $15.50 | 493.68 K | $306.57 M |
| 09/01/2026 | $16.24 | $15.63 (-3.76%) | $16.61 | $15.45 | 580.50 K | $302.13 M |
| 08/31/2026 | $16.16 | $16.51 (2.17%) | $16.65 | $16.00 | 730.30 K | $319.14 M |
| 08/28/2026 | $15.94 | $16.19 (1.57%) | $16.48 | $15.94 | 416.78 K | $312.95 M |
| 08/27/2026 | $16.10 | $15.90 (-1.24%) | $16.20 | $15.75 | 504.96 K | $307.35 M |
| 08/26/2026 | $16.59 | $16.47 (-0.72%) | $16.67 | $16.12 | 453.88 K | $318.37 M |
| 08/25/2026 | $17.76 | $16.70 (-5.97%) | $17.90 | $16.62 | 450.47 K | $322.81 M |
| 08/24/2026 | $17.29 | $17.83 (3.12%) | $18.39 | $17.25 | 606.68 K | $344.65 M |
| 08/21/2026 | $16.62 | $17.24 (3.73%) | $17.31 | $16.62 | 568.99 K | $333.25 M |
| 08/20/2026 | $16.48 | $16.60 (0.73%) | $16.86 | $16.25 | 746.10 K | $320.88 M |
| 08/19/2026 | $16.83 | $17.15 (1.9%) | $17.86 | $16.83 | 687.72 K | $331.51 M |
| 08/18/2026 | $17.02 | $16.73 (-1.7%) | $17.40 | $16.38 | 786.33 K | $323.39 M |
| 08/17/2026 | $17.03 | $17.10 (0.41%) | $17.29 | $16.63 | 694.52 K | $330.54 M |
| 08/14/2026 | $18.59 | $17.03 (-8.39%) | $18.72 | $16.83 | 1.65 M | $329.19 M |
| 08/13/2026 | $21.98 | $18.76 (-14.65%) | $23.05 | $18.65 | 2.55 M | $362.63 M |
| 08/12/2026 | $17.87 | $18.77 (5.04%) | $19.14 | $17.80 | 1.58 M | $362.82 M |
| 08/11/2026 | $17.75 | $17.86 (0.62%) | $18.63 | $17.66 | 867.04 K | $345.23 M |
| 08/10/2026 | $17.41 | $17.84 (2.47%) | $17.98 | $17.38 | 626.86 K | $344.85 M |
| 08/07/2026 | $17.28 | $17.58 (1.74%) | $17.68 | $16.96 | 608.13 K | $337.33 M |
| 08/06/2026 | $17.93 | $17.38 (-3.07%) | $18.38 | $17.15 | 695.20 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 |
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.
