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

39.47Last Price

-0.37 (-0.93%)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:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/04/2024	48.93	50.26	48.60	49.42	463,353	48.97
12/03/2024	49.14	49.99	48.11	49.36	364,183	48.91
12/02/2024	48.67	49.96	48.32	49.34	512,857	48.89
11/29/2024	46.79	49.01	46.79	48.85	338,325	48.41
11/27/2024	45.78	47.77	45.78	46.87	687,474	46.44
11/26/2024	47.39	47.54	45.67	46.59	638,000	46.17
11/25/2024	47.92	49.82	47.67	47.95	869,095	47.51
11/22/2024	47.94	48.42	46.55	47.50	676,516	47.07
11/21/2024	45.83	48.42	44.13	47.80	1,248,651	47.37
11/20/2024	46.08	46.08	43.91	45.60	1,113,790	45.19
11/19/2024	46.04	46.91	45.75	46.03	697,214	45.61
11/18/2024	44.92	47.49	44.92	46.61	887,242	46.19
11/15/2024	46.43	47.04	44.40	44.76	783,161	44.35
11/14/2024	44.93	46.57	44.50	46.41	851,184	45.99
11/13/2024	45.91	47.15	45.03	45.08	623,620	44.67
11/12/2024	46.92	48.39	45.51	46.10	471,817	45.68
11/11/2024	47.68	48.33	46.92	47.45	546,880	47.02
11/08/2024	48.37	49.35	47.28	47.33	442,906	46.90
11/07/2024	50.24	50.46	48.24	48.82	726,492	48.38
11/06/2024	53.10	54.42	50.25	50.27	762,418	49.81
11/05/2024	49.94	51.62	49.37	51.52	536,767	51.05
11/04/2024	50.45	51.31	49.61	50.10	390,863	49.65
11/01/2024	49.54	51.21	49.06	50.37	456,592	49.91
10/31/2024	51.06	51.31	49.24	49.25	310,099	48.80