Jack in the Box Inc (JACK)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.46 | 1.13412228797 | 40.56 | 41.02 | 38.0029 | 442046 | 39.57824878 | CS |
| 4 | 0.79 | 1.96370867512 | 40.23 | 41.85 | 36.36 | 553977 | 39.02884845 | CS |
| 12 | -5.9 | -12.5745950554 | 46.92 | 50.45 | 36.36 | 627212 | 43.1051647 | CS |
| 26 | -11.21 | -21.4627608654 | 52.23 | 56.285 | 36.36 | 582029 | 45.53534876 | CS |
| 52 | -36.82 | -47.3021582734 | 77.84 | 79.28 | 36.36 | 540289 | 51.90721367 | CS |
| 156 | -49.32 | -54.5937569183 | 90.34 | 99.56 | 36.36 | 432753 | 67.96716329 | CS |
| 260 | -41.29 | -50.1640140931 | 82.31 | 124.53 | 16.81 | 467920 | 72.91875785 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 41.02 | 1.03 | 2.58 | 40.23 | 41.12 | 39.59 | 446815 |
| 1738625700 | 39.99 | 0.8 | 2.04 | 38.3 | 40.185 | 38.3 | 476912 |
| 1738366500 | 39.19 | -0.65 | -1.63 | 39.78 | 40.36 | 39.17 | 439294 |
| 1738280100 | 39.84 | 0.48 | 1.22 | 39.81 | 40.41 | 39.16 | 384481 |
| 1738193700 | 39.36 | -0.13 | -0.33 | 39.64 | 40.285 | 39.06 | 493560 |
| 1738107300 | 39.49 | -1.2 | -2.95 | 40.56 | 40.9 | 39.44 | 385596 |
| 1738020900 | 40.69 | 1.07 | 2.70 | 40.05 | 41.85 | 40.05 | 490104 |
| 1737761700 | 39.62 | 0.71 | 1.82 | 39.17 | 40.13 | 38.27 | 462795 |
| 1737675300 | 38.91 | 0 | 0.00 | 38.91 | 38.91 | 38.91 | 0 |
| 1737588900 | 38.91 | 0.26 | 0.67 | 38.49 | 39.5 | 38.41 | 590019 |
| 1737502500 | 38.65 | -0.01 | -0.03 | 38.51 | 39.1004 | 37.68 | 911677 |
| 1737156900 | 38.66 | -0.86 | -2.18 | 39.9 | 40.3636 | 38.26 | 609625 |
| 1737070500 | 39.52 | -0.06 | -0.15 | 39.58 | 39.62 | 38.16 | 461966 |
| 1736984100 | 39.58 | 0.43 | 1.10 | 40.46 | 40.72 | 39.05 | 532569 |
| 1736897700 | 39.15 | 0.87 | 2.27 | 38.59 | 39.26 | 38.12 | 421120 |
| 1736811300 | 38.28 | 1.08 | 2.90 | 37.01 | 39.45 | 36.36 | 681462 |
| 1736552100 | 37.2 | -0.93 | -2.44 | 37.935 | 38.19 | 36.71 | 567576 |
| 1736379300 | 38.13 | -0.84 | -2.16 | 38.28 | 38.43 | 37.01 | 674008 |
| 1736292900 | 38.97 | -1.5 | -3.71 | 40.2 | 40.56 | 38.69 | 778347 |
| 1736206500 | 40.47 | -0.01 | -0.02 | 40.5256 | 41.798 | 40.3 | 793015 |
| 1735947300 | 40.48 | -0.49 | -1.18 | 41.08 | 41.08 | 39.33 | 586048 |
| 1735860900 | 40.965 | -0.68 | -1.62 | 42.06 | 42.5 | 40.62 | 563595 |
| 1735688100 | 41.64 | -0.66 | -1.56 | 42.55 | 43.0684 | 41.04 | 703510 |
| 1735601700 | 42.3 | -0.08 | -0.19 | 42.19 | 42.44 | 40.7767 | 434295 |
| 1735342500 | 42.38 | 1.85 | 4.56 | 40.72 | 42.45 | 40.235 | 674194 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
