J & J Snack Foods Corp. - Common Stock (JJSF)

132.81Last Price

+0.36 (0.27%)Change

J J Snack Foods is a leading manufacturer and distributor of snack foods, specializing in a diverse range of high-quality products that cater to various consumer preferences

The company’s offerings include soft pretzels, frozen desserts, and a variety of bakery products that are sold through numerous channels, including supermarkets, convenience stores, and food service operations. J J Snack Foods is committed to innovation and quality, consistently striving to meet the demands of the snack food market while enhancing the snacking experience for consumers.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	132.15	135.59	129.56	132.81	170,560	132.81
3/03/2025	131.04	134.02	129.16	132.45	127,514	132.45
2/28/2025	132.54	134.57	129.27	131.44	191,206	131.44
2/27/2025	134.10	135.91	129.84	131.89	187,936	131.89
2/26/2025	133.25	135.38	132.40	134.11	293,522	134.11
2/25/2025	132.42	135.39	131.91	133.75	196,837	133.75
2/24/2025	129.86	132.66	128.74	131.86	139,795	131.86
2/21/2025	124.70	129.82	123.79	129.29	140,384	129.29
2/20/2025	124.02	125.82	123.89	123.96	81,876	123.96
2/19/2025	123.19	125.47	123.01	124.85	78,856	124.85
2/18/2025	124.00	125.19	122.96	124.18	102,489	124.18
2/14/2025	130.53	130.53	124.12	124.85	115,545	124.85
2/13/2025	127.30	130.39	127.30	130.39	78,439	130.39
2/12/2025	125.60	127.23	124.64	126.93	103,572	126.93
2/11/2025	125.39	127.13	123.50	127.07	120,435	127.07
2/10/2025	121.98	126.12	121.22	125.09	158,882	125.09
2/07/2025	124.78	125.42	121.00	122.34	135,893	122.34
2/06/2025	123.05	125.05	122.45	123.87	125,467	123.87
2/05/2025	124.46	124.99	121.50	122.15	217,558	122.15
2/04/2025	126.64	127.85	116.60	124.05	509,147	124.05
2/03/2025	135.65	136.45	132.13	132.70	198,968	132.70
1/31/2025	137.96	138.61	135.34	137.23	415,766	137.23
1/30/2025	139.26	145.42	137.16	138.26	162,607	138.26
1/29/2025	138.67	144.49	137.32	137.88	190,130	137.88
1/28/2025	139.77	143.61	138.44	138.68	131,714	138.68
1/27/2025	137.43	141.78	137.35	140.44	185,628	140.44
1/24/2025	138.71	138.71	137.32	137.48	103,708	137.48
1/23/2025	139.60	140.77	137.05	138.75	118,979	138.75
1/22/2025	142.82	142.82	139.31	140.04	136,717	140.04
1/21/2025	145.02	146.03	142.07	143.28	189,853	143.28
1/17/2025	146.67	146.67	143.98	143.98	74,029	143.98
1/16/2025	142.50	145.10	140.64	144.96	100,448	144.96
1/15/2025	146.73	146.83	142.78	142.96	95,278	142.96
1/14/2025	145.66	146.26	143.64	145.21	78,895	145.21
1/13/2025	141.50	145.62	141.50	145.56	100,622	145.56
1/10/2025	143.85	146.02	140.48	141.80	149,449	141.80
1/08/2025	144.54	146.20	142.18	145.52	93,397	145.52
1/07/2025	147.20	148.96	143.95	145.03	91,704	145.03
1/06/2025	152.88	155.20	147.28	147.55	99,552	147.55
1/03/2025	153.74	154.38	151.87	152.86	124,431	152.86
1/02/2025	156.31	158.07	152.81	153.79	69,086	153.79
12/31/2024	155.30	0.00	155.30	155.13	0	155.13
12/30/2024	155.79	157.14	153.67	155.30	90,384	155.30
12/27/2024	157.25	159.28	155.94	156.19	61,193	156.19
12/26/2024	157.50	158.80	156.93	157.85	59,963	157.85
12/24/2024	157.14	158.53	157.14	157.56	22,644	157.56
12/23/2024	159.49	159.74	157.11	157.11	67,856	157.11
12/20/2024	159.30	162.34	158.86	160.13	341,778	160.13
12/19/2024	161.58	165.39	160.45	160.98	50,642	160.98
12/18/2024	164.84	165.95	159.96	161.07	72,655	161.07
12/17/2024	166.71	167.49	164.46	165.06	78,235	165.06
12/16/2024	167.70	169.41	167.10	167.67	82,351	166.89
12/13/2024	167.37	168.47	166.69	168.00	67,573	167.22
12/12/2024	169.46	170.77	167.51	167.83	72,656	167.05
12/11/2024	172.33	172.33	168.71	169.22	112,086	168.43
12/10/2024	170.05	171.68	167.93	170.72	93,703	169.93
12/09/2024	167.10	171.80	167.10	170.64	66,835	169.85
12/06/2024	169.48	170.17	166.61	166.92	52,069	166.14
12/05/2024	170.17	170.17	167.69	168.62	87,039	167.84