Jack In The Box Inc. - Common Stock (JACK)

36.14Last Price

+0.32 (0.89%)Change

Jack in the Box Inc is a fast-food restaurant chain that specializes in a diverse menu of burgers, tacos, breakfast items, and other quick-service foods

Founded in the United States, the company is known for its innovative marketing and unique product offerings, catering to a wide range of customer preferences. With a focus on convenience and speed, Jack in the Box operates numerous locations across the country, providing drive-thru and dine-in options to meet the demands of a fast-paced lifestyle. The brand is recognized for its playful advertising campaigns and commitment to delivering quality and value to its customers.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	35.71	36.86	34.88	36.14	845,707	36.14
3/03/2025	38.85	39.01	35.63	35.82	848,971	35.82
2/28/2025	38.32	39.23	38.13	38.44	690,484	38.44
2/27/2025	37.94	39.65	37.77	38.62	830,016	38.62
2/26/2025	37.89	41.09	37.24	37.94	2,367,444	37.94
2/25/2025	36.19	36.29	32.69	33.95	2,273,826	33.95
2/24/2025	38.85	38.85	36.74	36.78	1,034,933	36.78
2/21/2025	38.86	40.41	38.00	38.46	626,432	38.46
2/20/2025	39.16	39.51	38.41	39.29	464,388	39.29
2/19/2025	40.06	40.16	38.44	39.11	614,853	39.11
2/18/2025	39.24	40.85	38.98	40.31	662,358	40.31
2/14/2025	40.52	40.62	38.52	39.18	536,546	39.18
2/13/2025	38.76	40.28	37.85	39.90	654,325	39.90
2/12/2025	38.81	39.07	38.10	38.52	513,267	38.52
2/11/2025	38.98	39.99	38.65	39.60	433,878	39.60
2/10/2025	40.75	41.12	39.41	39.49	407,252	39.49
2/07/2025	42.36	43.57	40.50	40.53	446,195	40.53
2/06/2025	42.36	44.15	42.36	42.58	567,945	42.58
2/05/2025	41.02	42.00	40.24	41.88	433,050	41.88
2/04/2025	40.00	41.12	39.57	41.02	453,498	41.02
2/03/2025	38.22	40.19	38.00	39.99	511,288	39.99
1/31/2025	39.78	40.36	39.17	39.19	439,295	39.19
1/30/2025	39.81	40.41	39.16	39.84	384,481	39.84
1/29/2025	39.64	40.28	39.06	39.36	493,560	39.36
1/28/2025	40.56	40.90	39.44	39.49	385,698	39.49
1/27/2025	40.05	41.85	40.05	40.69	491,549	40.69
1/24/2025	39.17	40.13	38.27	39.62	462,813	39.62
1/23/2025	38.30	39.26	37.76	39.21	513,128	39.21
1/22/2025	38.49	39.50	38.26	38.91	596,901	38.91
1/21/2025	38.65	39.10	37.68	38.65	923,688	38.65
1/17/2025	39.90	40.36	38.26	38.66	609,650	38.66
1/16/2025	39.31	39.62	38.16	39.52	461,966	39.52
1/15/2025	40.46	40.72	39.05	39.58	535,794	39.58
1/14/2025	38.59	39.26	38.12	39.15	421,410	39.15
1/13/2025	37.01	39.45	36.36	38.28	681,462	38.28
1/10/2025	37.51	38.19	36.71	37.20	581,795	37.20
1/08/2025	38.57	38.57	37.01	38.13	682,022	38.13
1/07/2025	40.23	40.56	38.69	38.97	782,472	38.97
1/06/2025	40.50	41.80	40.30	40.47	796,891	40.47
1/03/2025	41.03	41.27	39.33	40.48	590,134	40.48
1/02/2025	42.22	42.50	40.62	40.97	566,792	40.97
12/31/2024	42.30	0.00	42.30	41.64	0	41.64
12/30/2024	42.16	42.44	40.78	42.30	441,720	42.30
12/27/2024	40.36	42.45	40.23	42.38	678,240	42.38
12/26/2024	39.09	41.28	39.09	40.53	516,983	40.53
12/24/2024	40.22	40.46	39.00	39.35	304,679	39.35
12/23/2024	40.52	40.97	39.44	40.11	595,516	40.11
12/20/2024	38.25	41.18	38.25	40.73	1,487,279	40.73
12/19/2024	40.33	41.05	38.12	39.01	878,193	39.01
12/18/2024	42.89	43.22	39.85	40.09	698,395	40.09
12/17/2024	43.19	44.24	42.49	42.85	543,889	42.85
12/16/2024	44.81	45.70	42.72	43.21	839,959	43.21
12/13/2024	47.07	47.07	44.64	45.50	497,163	45.50
12/12/2024	47.92	48.12	46.13	47.03	499,421	47.03
12/11/2024	50.00	50.22	48.42	48.46	479,446	48.02
12/10/2024	48.59	50.13	46.80	49.73	389,033	49.28
12/09/2024	48.30	50.45	47.81	48.32	502,248	47.88
12/06/2024	48.96	49.57	47.78	47.97	326,809	47.53
12/05/2024	49.51	49.97	47.42	48.19	433,076	47.75