MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
JACK — Jack in the Box Inc.
NasdaqJack in the Box Inc.
$12.36
-0.09(-0.72%)
- O
- 12.53
- H
- 12.66
- L
- 12.13
- V
- 358K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$12.36
Period Return-51.38%
Period High$29.40
Period Low$8.92
Avg Daily Volume952.0K
Total Trading Days365
JACK — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $12.53 | $12.66 | $12.13 | $12.36 | $-0.09 | -0.72% | 358,001 | $12.33 | $12.13 $12.66 |
| Oct 2, 2026 | $12.79 | $13.07 | $12.31 | $12.45 | $-0.22 | -1.74% | 489,187 | $12.63 | $12.31 $13.07 |
| Oct 1, 2026 | $13.30 | $13.38 | $12.62 | $12.67 | $-0.55 | -4.16% | 614,666 | $12.80 | $12.62 $13.38 |
| Sep 30, 2026 | $13.49 | $13.65 | $13.17 | $13.22 | $-0.24 | -1.78% | 395,830 | $13.31 | $13.17 $13.65 |
| Sep 29, 2026 | $13.75 | $13.87 | $13.46 | $13.46 | $-0.24 | -1.75% | 541,662 | $13.59 | $13.46 $13.87 |
| Sep 28, 2026 | $13.38 | $14.13 | $13.25 | $13.70 | +$0.25 | +1.82% | 641,274 | $13.68 | $13.25 $14.13 |
| Sep 25, 2026 | $13.45 | $13.64 | $13.03 | $13.46 | +$0.13 | +0.94% | 428,750 | $13.41 | $13.03 $13.64 |
| Sep 24, 2026 | $13.35 | $13.43 | $13.05 | $13.33 | $-0.13 | -0.97% | 432,683 | $13.25 | $13.05 $13.43 |
| Sep 23, 2026 | $13.31 | $13.50 | $12.99 | $13.46 | +$0.06 | +0.45% | 406,081 | $13.34 | $12.99 $13.50 |
| Sep 22, 2026 | $13.45 | $14.04 | $13.35 | $13.40 | +$0.06 | +0.45% | 557,966 | $13.54 | $13.35 $14.04 |
| Sep 21, 2026 | $13.04 | $13.47 | $12.80 | $13.34 | +$0.28 | +2.14% | 642,950 | $13.24 | $12.80 $13.47 |
| Sep 18, 2026 | $13.18 | $13.34 | $12.91 | $13.06 | $-0.19 | -1.43% | 621,645 | $13.09 | $12.91 $13.34 |
| Sep 17, 2026 | $13.54 | $13.88 | $13.25 | $13.25 | +$0.04 | +0.30% | 514,223 | $13.35 | $13.25 $13.88 |
| Sep 16, 2026 | $13.70 | $13.78 | $13.10 | $13.21 | $-0.38 | -2.80% | 657,718 | $13.31 | $13.10 $13.78 |
| Sep 15, 2026 | $14.65 | $14.66 | $13.57 | $13.59 | $-1.07 | -7.30% | 682,562 | $13.86 | $13.57 $14.66 |
| Sep 14, 2026 | $14.75 | $15.12 | $14.41 | $14.66 | $-0.12 | -0.81% | 664,763 | $14.63 | $14.41 $15.12 |
| Sep 11, 2026 | $14.96 | $15.17 | $14.27 | $14.78 | +$0.12 | +0.82% | 452,374 | $14.69 | $14.27 $15.17 |
| Sep 10, 2026 | $14.60 | $15.14 | $14.50 | $14.66 | $-0.12 | -0.81% | 471,160 | $14.79 | $14.50 $15.14 |
| Sep 9, 2026 | $15.08 | $15.20 | $14.73 | $14.78 | $-0.38 | -2.51% | 556,504 | $14.94 | $14.73 $15.20 |
| Sep 8, 2026 | $15.78 | $15.94 | $15.06 | $15.16 | $-0.98 | -6.07% | 587,229 | $15.30 | $15.06 $15.94 |
| Sep 4, 2026 | $14.93 | $16.40 | $14.80 | $16.14 | +$0.98 | +6.46% | 542,750 | $16.00 | $14.80 $16.40 |
| Sep 3, 2026 | $15.83 | $16.01 | $14.92 | $15.16 | $-0.70 | -4.41% | 560,062 | $15.21 | $14.92 $16.01 |
| Sep 2, 2026 | $15.85 | $16.40 | $15.50 | $15.86 | +$0.23 | +1.47% | 493,596 | $16.05 | $15.50 $16.40 |
| Sep 1, 2026 | $16.24 | $16.61 | $15.45 | $15.63 | $-0.88 | -5.33% | 580,482 | $15.77 | $15.45 $16.61 |
| Aug 31, 2026 | $16.16 | $16.65 | $16.00 | $16.51 | +$0.32 | +1.98% | 730,292 | $16.48 | $16.00 $16.65 |
| Aug 28, 2026 | $15.94 | $16.48 | $15.94 | $16.19 | +$0.29 | +1.82% | 416,775 | $16.24 | $15.94 $16.48 |
| Aug 27, 2026 | $16.10 | $16.21 | $15.75 | $15.90 | $-0.57 | -3.46% | 504,962 | $15.92 | $15.75 $16.21 |
| Aug 26, 2026 | $16.59 | $16.67 | $16.12 | $16.47 | $-0.23 | -1.38% | 453,884 | $16.43 | $16.12 $16.67 |
| Aug 25, 2026 | $17.76 | $17.90 | $16.62 | $16.70 | $-1.13 | -6.34% | 450,467 | $16.96 | $16.62 $17.90 |
| Aug 24, 2026 | $17.29 | $18.39 | $17.25 | $17.83 | +$0.59 | +3.42% | 606,682 | $17.89 | $17.25 $18.39 |