5 DAY PERFORMANCE
+13.60%
1 MONTH PERFORMANCE
+31.48%
3 MONTH PERFORMANCE
-38.74%
6 MONTH PERFORMANCE
-12.43%
YEAR-TO-DATE PERFORMANCE
-26.39%
1 YEAR PERFORMANCE
-47.12%
Jack In The Box, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $13.25 | $13.52 (2.08%) | $13.70 | $13.04 | 468.06 K | $255.04 M |
| 05/05/2026 | $12.05 | $12.84 (6.56%) | $12.93 | $12.05 | 850.11 K | $245.71 M |
| 05/04/2026 | $12.17 | $12.05 (-0.99%) | $12.50 | $11.92 | 693.21 K | $230.59 M |
| 05/01/2026 | $12.52 | $12.28 (-1.92%) | $12.73 | $12.27 | 496.34 K | $234.99 M |
| 04/30/2026 | $12.46 | $12.60 (1.12%) | $12.73 | $12.25 | 398.30 K | $241.11 M |
| 04/29/2026 | $12.78 | $12.30 (-3.76%) | $12.78 | $12.15 | 645.70 K | $235.37 M |
| 04/28/2026 | $13.25 | $13.00 (-1.89%) | $14.10 | $12.92 | 904.13 K | $248.77 M |
| 04/27/2026 | $12.69 | $13.20 (4.02%) | $13.25 | $12.52 | 667.10 K | $252.60 M |
| 04/24/2026 | $12.65 | $12.92 (2.13%) | $13.15 | $12.24 | 707.93 K | $247.24 M |
| 04/23/2026 | $13.96 | $12.71 (-8.95%) | $14.07 | $12.51 | 710.17 K | $243.22 M |
| 04/22/2026 | $12.87 | $13.91 (8.08%) | $14.20 | $12.75 | 1.22 M | $266.18 M |
| 04/21/2026 | $12.78 | $12.70 (-0.63%) | $13.31 | $12.51 | 568.17 K | $243.03 M |
| 04/20/2026 | $12.76 | $12.78 (0.16%) | $13.16 | $12.65 | 581.23 K | $244.56 M |
| 04/17/2026 | $12.73 | $12.98 (1.96%) | $13.16 | $12.58 | 805.19 K | $248.39 M |
| 04/16/2026 | $11.76 | $12.36 (5.1%) | $12.49 | $11.73 | 759.51 K | $236.52 M |
| 04/15/2026 | $11.78 | $11.72 (-0.51%) | $11.87 | $11.60 | 424.73 K | $224.27 M |
| 04/14/2026 | $11.22 | $11.78 (4.99%) | $11.78 | $11.22 | 786.31 K | $225.42 M |
| 04/13/2026 | $11.22 | $11.38 (1.43%) | $11.74 | $10.91 | 732.58 K | $217.77 M |
| 04/10/2026 | $12.14 | $11.45 (-5.68%) | $12.38 | $11.21 | 633.11 K | $219.11 M |
| 04/09/2026 | $11.26 | $12.02 (6.75%) | $12.26 | $11.05 | 940.34 K | $230.01 M |
| 04/08/2026 | $11.52 | $11.30 (-1.91%) | $11.79 | $11.10 | 735.62 K | $216.24 M |
| 04/07/2026 | $10.55 | $10.96 (3.89%) | $11.12 | $10.34 | 1.13 M | $209.73 M |
| 04/06/2026 | $10.01 | $10.61 (5.99%) | $10.84 | $9.90 | 1.05 M | $203.03 M |
| 04/02/2026 | $9.29 | $9.99 (7.53%) | $10.13 | $9.10 | 874.94 K | $191.17 M |
| 04/01/2026 | $9.82 | $9.71 (-1.12%) | $10.05 | $9.57 | 1.06 M | $185.81 M |
| 03/31/2026 | $9.36 | $9.67 (3.31%) | $9.71 | $8.91 | 1.73 M | $185.05 M |
| 03/30/2026 | $9.74 | $9.40 (-3.49%) | $9.94 | $9.32 | 1.27 M | $179.88 M |
| 03/27/2026 | $10.60 | $9.70 (-8.49%) | $10.61 | $9.61 | 1.49 M | $185.62 M |
| 03/26/2026 | $10.85 | $10.72 (-1.2%) | $11.38 | $10.70 | 660.00 K | $205.14 M |
| 03/25/2026 | $10.98 | $11.00 (0.18%) | $11.45 | $10.80 | 1.36 M | $210.50 M |
| 03/24/2026 | $11.08 | $10.83 (-2.26%) | $11.36 | $10.79 | 891.76 K | $207.24 M |
| 03/23/2026 | $11.35 | $11.16 (-1.67%) | $11.35 | $10.83 | 770.55 K | $213.56 M |
| 03/20/2026 | $11.06 | $11.00 (-0.54%) | $11.26 | $10.87 | 881.40 K | $210.50 M |
| 03/19/2026 | $11.50 | $11.19 (-2.7%) | $11.56 | $10.89 | 1.14 M | $214.13 M |
| 03/18/2026 | $12.33 | $11.60 (-5.92%) | $12.39 | $11.58 | 1.14 M | $221.98 M |
| 03/17/2026 | $12.97 | $12.50 (-3.62%) | $13.17 | $12.43 | 791.50 K | $239.20 M |
| 03/16/2026 | $12.84 | $12.78 (-0.47%) | $12.94 | $12.45 | 684.84 K | $244.56 M |
| 03/13/2026 | $13.00 | $12.66 (-2.62%) | $13.05 | $12.30 | 1.19 M | $242.26 M |
| 03/12/2026 | $13.15 | $12.88 (-2.05%) | $13.39 | $12.85 | 909.21 K | $246.47 M |
| 03/11/2026 | $13.60 | $13.37 (-1.69%) | $13.82 | $13.13 | 761.53 K | $255.85 M |
| 03/10/2026 | $13.94 | $13.67 (-1.94%) | $14.13 | $13.40 | 683.31 K | $261.59 M |
| 03/09/2026 | $14.02 | $13.95 (-0.5%) | $14.04 | $13.37 | 1.22 M | $266.95 M |
| 03/06/2026 | $14.87 | $14.49 (-2.56%) | $14.88 | $14.20 | 834.10 K | $277.28 M |
| 03/05/2026 | $15.00 | $15.09 (0.6%) | $15.41 | $14.87 | 851.60 K | $288.76 M |
| 03/04/2026 | $15.19 | $15.12 (-0.46%) | $15.38 | $14.89 | 674.52 K | $289.34 M |
| 03/03/2026 | $15.10 | $15.18 (0.53%) | $15.44 | $14.81 | 991.51 K | $290.48 M |
| 03/02/2026 | $16.53 | $15.42 (-6.72%) | $16.53 | $15.36 | 914.20 K | $295.08 M |
| 02/27/2026 | $16.97 | $16.92 (-0.29%) | $17.15 | $16.56 | 642.70 K | $323.78 M |
| 02/26/2026 | $16.87 | $17.28 (2.43%) | $17.43 | $16.81 | 523.40 K | $330.67 M |
| 02/25/2026 | $17.58 | $16.87 (-4.04%) | $17.61 | $16.79 | 530.51 K | $322.82 M |
| 02/24/2026 | $17.00 | $17.41 (2.41%) | $17.79 | $17.00 | 544.02 K | $333.16 M |
| 02/23/2026 | $16.78 | $17.07 (1.73%) | $17.31 | $16.34 | 802.81 K | $326.65 M |
| 02/20/2026 | $18.04 | $16.81 (-6.82%) | $18.16 | $16.34 | 1.56 M | $321.68 M |
| 02/19/2026 | $21.50 | $18.02 (-16.19%) | $21.60 | $18.02 | 1.72 M | $344.83 M |
| 02/18/2026 | $21.35 | $22.01 (3.09%) | $22.67 | $21.27 | 581.44 K | $421.18 M |
| 02/17/2026 | $20.75 | $21.34 (2.84%) | $21.39 | $20.41 | 442.21 K | $408.36 M |
| 02/13/2026 | $20.53 | $20.73 (0.97%) | $21.34 | $20.27 | 485.60 K | $395.20 M |
| 02/12/2026 | $20.94 | $20.50 (-2.1%) | $21.08 | $20.00 | 707.64 K | $390.81 M |
| 02/11/2026 | $20.42 | $20.65 (1.13%) | $20.85 | $20.14 | 268.81 K | $393.67 M |
| 02/10/2026 | $21.51 | $20.41 (-5.11%) | $21.61 | $20.34 | 459.95 K | $389.10 M |
| 02/09/2026 | $22.64 | $21.36 (-5.65%) | $22.64 | $20.74 | 446.78 K | $407.21 M |
| 02/06/2026 | $22.30 | $22.77 (2.11%) | $23.13 | $22.14 | 380.12 K | $434.09 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.
