Jack in the Box Inc (JACK)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.62 | 1.53731713365 | 40.33 | 41.18 | 38.12 | 911686 | 39.81592368 | CS |
| 4 | -5.84 | -12.481299423 | 46.79 | 50.45 | 38.12 | 585396 | 44.13895578 | CS |
| 12 | -5.48 | -11.8027137627 | 46.43 | 54.42 | 38.12 | 585411 | 46.04544487 | CS |
| 26 | -8.65 | -17.439516129 | 49.6 | 60.73 | 38.12 | 558133 | 47.89263099 | CS |
| 52 | -42.34 | -50.8344339056 | 83.29 | 86.2 | 38.12 | 519672 | 55.32131797 | CS |
| 156 | -44.05 | -51.8235294118 | 85 | 99.56 | 38.12 | 432005 | 70.1243194 | CS |
| 260 | -36.71 | -47.2701519444 | 77.66 | 124.53 | 16.81 | 464212 | 73.82145997 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 40.53 | 1.18 | 3.00 | 39.09 | 41.28 | 39.09 | 516983 |
| 1735077840 | 39.35 | -0.76 | -1.89 | 40.225 | 40.46 | 39 | 304679 |
| 1734996900 | 40.11 | -0.62 | -1.52 | 40.68 | 40.71 | 39.44 | 562646 |
| 1734737700 | 40.73 | 2.02 | 5.22 | 38.69 | 41.18 | 38.69 | 1424995 |
| 1734651300 | 38.71 | -1.38 | -3.44 | 40.26 | 41.045 | 38.12 | 1250832 |
| 1734564900 | 40.09 | -2.76 | -6.44 | 42.885 | 43.22 | 39.85 | 693835 |
| 1734478500 | 42.85 | -0.36 | -0.83 | 43 | 44.24 | 42.49 | 536830 |
| 1734392100 | 43.21 | -2.29 | -5.03 | 44.755 | 45.6966 | 42.72 | 826923 |
| 1734132900 | 45.5 | -1.53 | -3.25 | 46.62 | 46.93 | 44.64 | 492840 |
| 1734046500 | 47.03 | -1.43 | -2.95 | 48.045 | 48.12 | 46.13 | 493026 |
| 1733960100 | 48.46 | -1.27 | -2.55 | 49.46 | 49.81 | 48.42 | 469740 |
| 1733873700 | 49.73 | 1.41 | 2.92 | 47.95 | 50.135 | 46.8 | 384541 |
| 1733787300 | 48.32 | 0.35 | 0.73 | 47.9 | 50.45 | 47.81 | 497253 |
| 1733528100 | 47.97 | -0.22 | -0.46 | 48.95 | 49.57 | 47.78 | 322741 |
| 1733441700 | 48.19 | -1.23 | -2.49 | 49.345 | 49.97 | 47.425 | 427803 |
| 1733355300 | 49.42 | 0.06 | 0.12 | 48.93 | 50.26 | 48.6 | 462917 |
| 1733268900 | 49.36 | 0.02 | 0.04 | 49.68 | 49.989 | 48.11 | 357881 |
| 1733182500 | 49.34 | 0.49 | 1.00 | 48.67 | 49.96 | 48.32 | 512387 |
| 1732917840 | 48.85 | 1.98 | 4.22 | 46.79 | 49.01 | 46.79 | 338279 |
| 1732750500 | 46.87 | 0.28 | 0.60 | 45.78 | 47.77 | 45.78 | 685906 |
| 1732664100 | 46.59 | -1.36 | -2.84 | 47.39 | 47.54 | 45.675 | 630377 |
| 1732577700 | 47.95 | 0.45 | 0.95 | 48.695 | 49.82 | 47.6742 | 854367 |
| 1732318500 | 47.5 | -0.3 | -0.63 | 47.8 | 48.42 | 46.55 | 663554 |
| 1732232100 | 47.8 | 2.2 | 4.82 | 45.83 | 48.42 | 44.13 | 1241224 |
| 1732145700 | 45.6 | -0.43 | -0.93 | 46 | 46 | 43.9104 | 1136131 |
| 1732059300 | 46.03 | -0.58 | -1.24 | 46.3 | 46.91 | 45.75 | 691934 |
| 1731972900 | 46.61 | 1.85 | 4.13 | 44.92 | 47.49 | 44.92 | 886563 |
| 1731713700 | 44.76 | -1.65 | -3.56 | 46.51 | 47.04 | 44.4 | 768502 |
| 1731627300 | 46.41 | 1.33 | 2.95 | 45.98 | 46.57 | 44.5 | 836793 |
| 1731540900 | 45.08 | -1.02 | -2.21 | 45.86 | 47.15 | 45.03 | 615736 |
| 1731454500 | 46.1 | -1.35 | -2.85 | 47.195 | 48.3899 | 45.51 | 461700 |
| 1731368100 | 47.45 | 0.12 | 0.25 | 47.68 | 48.33 | 46.92 | 546455 |
| 1731108900 | 47.33 | -1.49 | -3.05 | 48.075 | 49.35 | 47.28 | 438756 |
| 1731022500 | 48.82 | -1.45 | -2.88 | 50.285 | 50.4643 | 48.24 | 723081 |
| 1730936100 | 50.27 | -1.25 | -2.43 | 53.1 | 54.42 | 50.25 | 759245 |
| 1730849700 | 51.52 | 1.42 | 2.83 | 49.94 | 51.615 | 49.37 | 536427 |
| 1730763300 | 50.1 | -0.27 | -0.54 | 50.45 | 51.315 | 49.61 | 389438 |
| 1730500500 | 50.37 | 1.12 | 2.27 | 49.54 | 51.21 | 49.06 | 456504 |
| 1730414100 | 49.25 | -1.46 | -2.88 | 51.04 | 51.2 | 49.245 | 306661 |
| 1730327700 | 50.71 | 0.8 | 1.60 | 49.68 | 51.05 | 49.5544 | 324719 |
| 1730241300 | 49.91 | -0.62 | -1.23 | 50.48 | 51.01 | 48.91 | 447924 |
| 1730154900 | 50.53 | 3.76 | 8.04 | 47.82 | 50.9301 | 47.82 | 698722 |
| 1729895700 | 46.77 | -0.19 | -0.40 | 47.58 | 47.83 | 46.23 | 326842 |
| 1729809300 | 46.96 | 0.49 | 1.05 | 46.76 | 47.59 | 45.96 | 363610 |
| 1729722900 | 46.47 | 1.96 | 4.40 | 44.83 | 47.3999 | 44.83 | 807238 |
| 1729636500 | 44.51 | -0.95 | -2.09 | 45.026 | 45.026 | 43.87 | 345695 |
| 1729550100 | 45.46 | -0.32 | -0.70 | 45.5 | 45.76 | 44.865 | 411751 |
| 1729290900 | 45.78 | -0.53 | -1.14 | 46.3 | 46.63 | 45.17 | 558843 |
| 1729204500 | 46.31 | -0.4 | -0.86 | 46.68 | 46.71 | 45.55 | 418704 |
| 1729118100 | 46.71 | 0.42 | 0.91 | 46.52 | 47.19 | 46.08 | 362106 |
| 1729031700 | 46.29 | 1.92 | 4.33 | 44.23 | 46.845 | 44.11 | 478105 |
| 1728945300 | 44.37 | -0.66 | -1.47 | 44.68 | 44.68 | 43.57 | 481818 |
| 1728686100 | 45.03 | 0.32 | 0.72 | 45.22 | 45.72 | 44.7601 | 317477 |
| 1728599700 | 44.71 | 1.22 | 2.81 | 43.1397 | 44.935 | 42.55 | 527491 |
| 1728513300 | 43.49 | -0.49 | -1.11 | 44.4 | 44.53 | 43.32 | 465890 |
| 1728426900 | 43.98 | 0.22 | 0.50 | 43.58 | 44.33 | 42.69 | 398836 |
| 1728340500 | 43.76 | -1.39 | -3.08 | 45.33 | 45.33 | 43.15 | 640178 |
| 1728081300 | 45.15 | -0.31 | -0.68 | 44.15 | 45.44 | 43.02 | 713503 |
| 1727994900 | 45.46 | -1.55 | -3.30 | 46.34 | 46.4 | 45.26 | 399714 |
| 1727908500 | 47.01 | 0.33 | 0.71 | 46.16 | 47.16 | 45.74 | 314487 |
| 1727822100 | 46.68 | 0.14 | 0.30 | 46.41 | 47.84 | 46.01 | 461763 |
| 1727735520 | 46.54 | 1.13 | 2.49 | 44.98 | 47.01 | 44.98 | 471136 |
| 1727476500 | 45.41 | 1.2 | 2.71 | 44.91 | 45.7299 | 44.532 | 372473 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
