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%
JJSF — J&J Snack Foods Corp
NasdaqJ&J Snack Foods Corp
$78.19
-0.06(-0.08%)
- O
- 78.39
- H
- 79.04
- L
- 77.42
- V
- 371.35K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$78.19
Period Return-42.51%
Period High$142.69
Period Low$68.87
Avg Daily Volume223.0K
Total Trading Days365
JJSF — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $78.39 | $79.04 | $77.42 | $78.19 | $-0.06 | -0.08% | 371,351 | $78.05 | $77.42 $79.04 |
| Oct 2, 2026 | $78.03 | $78.53 | $77.36 | $78.25 | +$0.67 | +0.86% | 195,933 | $78.10 | $77.36 $78.53 |
| Oct 1, 2026 | $76.94 | $78.42 | $76.27 | $77.58 | +$1.13 | +1.48% | 195,528 | $77.60 | $76.27 $78.42 |
| Sep 30, 2026 | $77.57 | $77.57 | $76.23 | $76.45 | $-0.76 | -0.98% | 192,788 | $76.58 | $76.23 $77.57 |
| Sep 29, 2026 | $77.22 | $77.94 | $76.73 | $77.21 | $-0.54 | -0.69% | 167,371 | $77.15 | $76.73 $77.94 |
| Sep 28, 2026 | $77.30 | $78.71 | $76.45 | $77.75 | +$0.24 | +0.31% | 202,804 | $77.62 | $76.45 $78.71 |
| Sep 25, 2026 | $76.82 | $77.65 | $76.32 | $77.51 | +$0.33 | +0.43% | 179,529 | $77.23 | $76.32 $77.65 |
| Sep 24, 2026 | $78.42 | $79.09 | $77.04 | $77.18 | $-0.75 | -0.96% | 129,818 | $77.50 | $77.04 $79.09 |
| Sep 23, 2026 | $78.72 | $78.72 | $77.61 | $77.93 | $-0.79 | -1.00% | 162,634 | $78.04 | $77.61 $78.72 |
| Sep 22, 2026 | $79.05 | $79.94 | $78.56 | $78.72 | +$0.68 | +0.87% | 264,221 | $79.03 | $78.56 $79.94 |
| Sep 21, 2026 | $78.15 | $79.48 | $77.54 | $78.04 | +$0.07 | +0.09% | 220,193 | $78.22 | $77.54 $79.48 |
| Sep 18, 2026 | $78.42 | $78.42 | $77.52 | $77.97 | $-0.89 | -1.13% | 504,442 | $77.99 | $77.52 $78.42 |
| Sep 17, 2026 | $81.52 | $81.52 | $78.76 | $78.86 | $-2.12 | -2.62% | 168,297 | $79.58 | $78.76 $81.52 |
| Sep 16, 2026 | $80.80 | $82.04 | $80.70 | $80.98 | +$0.20 | +0.25% | 182,995 | $81.09 | $80.70 $82.04 |
| Sep 15, 2026 | $82.47 | $82.47 | $80.28 | $80.78 | $-2.62 | -3.14% | 150,697 | $80.90 | $80.28 $82.47 |
| Sep 14, 2026 | $84.76 | $85.48 | $82.86 | $83.40 | +$0.11 | +0.13% | 160,671 | $83.59 | $82.86 $85.48 |
| Sep 11, 2026 | $82.89 | $84.80 | $81.64 | $83.29 | +$0.73 | +0.88% | 185,724 | $83.20 | $81.64 $84.80 |
| Sep 10, 2026 | $82.45 | $84.13 | $81.53 | $82.56 | +$0.31 | +0.38% | 159,329 | $82.58 | $81.53 $84.13 |
| Sep 9, 2026 | $82.86 | $83.02 | $81.50 | $82.25 | $-1.21 | -1.45% | 156,786 | $82.20 | $81.50 $83.02 |
| Sep 8, 2026 | $83.70 | $84.10 | $82.35 | $83.46 | $-0.65 | -0.77% | 199,103 | $83.38 | $82.35 $84.10 |
| Sep 4, 2026 | $85.69 | $86.26 | $83.90 | $84.11 | $-1.85 | -2.15% | 213,377 | $84.69 | $83.90 $86.26 |
| Sep 3, 2026 | $85.97 | $87.54 | $85.34 | $85.96 | $-0.41 | -0.47% | 157,872 | $86.06 | $85.34 $87.54 |
| Sep 2, 2026 | $87.46 | $88.96 | $86.25 | $86.37 | $-0.64 | -0.74% | 174,412 | $87.35 | $86.25 $88.96 |
| Sep 1, 2026 | $88.36 | $88.36 | $86.69 | $87.01 | $-1.17 | -1.33% | 193,689 | $87.22 | $86.69 $88.36 |
| Aug 31, 2026 | $88.94 | $89.97 | $87.56 | $88.18 | $-1.08 | -1.21% | 150,801 | $88.44 | $87.56 $89.97 |
| Aug 28, 2026 | $88.05 | $89.78 | $86.29 | $89.26 | +$1.51 | +1.72% | 190,351 | $89.15 | $86.29 $89.78 |
| Aug 27, 2026 | $87.67 | $88.52 | $86.89 | $87.75 | $-0.96 | -1.08% | 151,648 | $87.84 | $86.89 $88.52 |
| Aug 26, 2026 | $89.74 | $90.21 | $86.52 | $88.71 | $-0.65 | -0.72% | 156,200 | $88.92 | $86.52 $90.21 |
| Aug 25, 2026 | $89.04 | $90.12 | $88.04 | $89.35 | $-0.51 | -0.57% | 130,883 | $89.00 | $88.04 $90.12 |
| Aug 24, 2026 | $88.43 | $90.29 | $87.88 | $89.86 | +$2.27 | +2.59% | 179,383 | $89.68 | $87.88 $90.29 |