7,720.39

-23.59

-0.30%

52,342.56

-132.54

-0.25%

26,184.73

-365.13

-1.38%

2,859.22

+28.71

+1.01%

4.9890

-0.0560

-1.11%

17.20

+0.29

+1.71%

4,033.30

-18.30

-0.45%

79,019.80

-2,246.77

-2.76%

Crude Oil Dec 26

102.86

+0.08

+0.08%

US Private Equity

10,940.50

+9.00

+0.08%

LIVE Amazon's earnings call is underway after missing on Q3 earnings. Listen here.

NasdaqGS - Nasdaq Real Time Price USD

Jack in the Box Inc. (JACK)

13.03 +1.12 (+9.40%)

At close: 4:00:00 PM EDT

13.03 0.00 (0.00%)

After hours: 4:00:13 PM EDT

Trade JACK on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 29, 2026	12.05	13.06	12.01	13.03	13.03	728,955
Oct 28, 2026	11.29	12.14	11.29	11.91	11.91	699,100
Oct 27, 2026	11.35	11.35	10.88	11.27	11.27	523,800
Oct 26, 2026	11.15	11.53	10.88	11.23	11.23	375,700
Oct 23, 2026	11.30	11.37	10.77	11.03	11.03	391,300
Oct 22, 2026	10.91	11.43	10.91	11.41	11.41	477,800
Oct 21, 2026	12.09	12.09	10.96	11.06	11.06	587,000
Oct 20, 2026	12.14	12.51	11.99	12.08	12.08	268,600
Oct 19, 2026	12.14	12.21	11.97	12.07	12.07	354,300
Oct 16, 2026	12.62	12.78	12.19	12.19	12.19	355,700
Oct 15, 2026	11.78	13.05	11.78	12.66	12.66	672,500
Oct 14, 2026	12.20	12.31	11.56	11.76	11.76	616,500
Oct 13, 2026	12.18	12.43	11.98	12.37	12.37	446,600
Oct 12, 2026	12.57	12.58	11.90	12.18	12.18	484,400
Oct 9, 2026	12.35	13.02	12.22	12.70	12.70	460,600
Oct 8, 2026	12.19	12.71	12.11	12.45	12.45	635,100
Oct 7, 2026	12.11	12.44	12.10	12.26	12.26	340,700
Oct 6, 2026	12.43	12.71	12.18	12.28	12.28	392,000
Oct 5, 2026	12.53	12.66	12.13	12.36	12.36	358,100
Oct 2, 2026	12.79	13.07	12.31	12.45	12.45	489,100
Oct 1, 2026	13.30	13.38	12.62	12.67	12.67	614,200
Sep 30, 2026	13.49	13.65	13.17	13.22	13.22	395,700
Sep 29, 2026	13.75	13.87	13.46	13.46	13.46	541,500
Sep 28, 2026	13.38	14.13	13.25	13.70	13.70	640,900
Sep 25, 2026	13.45	13.64	13.03	13.46	13.46	428,700
Sep 24, 2026	13.35	13.43	13.05	13.33	13.33	432,300
Sep 23, 2026	13.31	13.50	12.99	13.46	13.46	406,000
Sep 22, 2026	13.45	14.04	13.35	13.40	13.40	557,800
Sep 21, 2026	13.04	13.47	12.80	13.34	13.34	642,800
Sep 18, 2026	13.18	13.34	12.91	13.06	13.06	621,400
Sep 17, 2026	13.54	13.88	13.25	13.25	13.25	514,200
Sep 16, 2026	13.70	13.78	13.10	13.21	13.21	657,700
Sep 15, 2026	14.65	14.66	13.57	13.59	13.59	688,200
Sep 14, 2026	14.75	15.12	14.41	14.66	14.66	664,900
Sep 11, 2026	14.96	15.17	14.27	14.78	14.78	452,400
Sep 10, 2026	14.60	15.14	14.50	14.66	14.66	471,200
Sep 9, 2026	15.08	15.20	14.73	14.78	14.78	556,400
Sep 8, 2026	15.78	15.94	15.06	15.16	15.16	587,200
Sep 4, 2026	14.93	16.40	14.80	16.14	16.14	542,700
Sep 3, 2026	15.83	16.01	14.92	15.16	15.16	559,900
Sep 2, 2026	15.85	16.40	15.50	15.86	15.86	493,600
Sep 1, 2026	16.24	16.61	15.45	15.63	15.63	580,500
Aug 31, 2026	16.16	16.65	16.00	16.51	16.51	730,300
Aug 28, 2026	15.94	16.48	15.94	16.19	16.19	416,300
Aug 27, 2026	16.10	16.21	15.75	15.90	15.90	504,800
Aug 26, 2026	16.59	16.67	16.12	16.47	16.47	453,600
Aug 25, 2026	17.76	17.90	16.62	16.70	16.70	450,000
Aug 24, 2026	17.29	18.39	17.25	17.83	17.83	606,400
Aug 21, 2026	16.62	17.31	16.62	17.24	17.24	567,700
Aug 20, 2026	16.48	16.86	16.25	16.60	16.60	746,100
Aug 19, 2026	16.83	17.86	16.83	17.15	17.15	687,300
Aug 18, 2026	17.03	17.40	16.38	16.73	16.73	786,300
Aug 17, 2026	17.03	17.29	16.63	17.10	17.10	694,300
Aug 14, 2026	18.59	18.72	16.83	17.03	17.03	1,654,200
Aug 13, 2026	21.98	23.05	18.65	18.76	18.76	2,549,100
Aug 12, 2026	17.87	19.14	17.80	18.77	18.77	1,579,000
Aug 11, 2026	17.75	18.63	17.66	17.86	17.86	867,000
Aug 10, 2026	17.41	17.98	17.38	17.84	17.84	626,800
Aug 7, 2026	17.28	17.69	16.96	17.58	17.58	607,900
Aug 6, 2026	17.93	18.38	17.15	17.38	17.38	695,200
Aug 5, 2026	17.50	18.50	17.37	18.42	18.42	879,400
Aug 4, 2026	16.91	17.60	16.60	17.27	17.27	772,700
Aug 3, 2026	16.42	18.06	16.42	17.00	17.00	1,247,800
Jul 31, 2026	16.38	16.48	16.08	16.37	16.37	605,200
Jul 30, 2026	16.74	16.75	15.88	16.34	16.34	729,800
Jul 29, 2026	16.17	16.99	16.03	16.47	16.47	958,000
Jul 28, 2026	15.78	16.47	15.78	16.16	16.16	721,000
Jul 27, 2026	15.33	16.40	15.30	15.67	15.67	975,600
Jul 24, 2026	13.77	14.86	13.77	14.55	14.55	736,200
Jul 23, 2026	13.88	13.93	13.13	13.77	13.77	687,100
Jul 22, 2026	14.83	15.22	14.09	14.24	14.24	615,300
Jul 21, 2026	14.70	15.12	14.10	14.81	14.81	554,800
Jul 20, 2026	15.13	15.45	14.41	14.70	14.70	794,800
Jul 17, 2026	16.24	16.46	14.82	14.98	14.98	808,100
Jul 16, 2026	15.48	16.25	15.32	16.24	16.24	560,800
Jul 15, 2026	15.33	15.71	14.97	15.27	15.27	548,100
Jul 14, 2026	15.05	15.42	14.76	15.20	15.20	554,100
Jul 13, 2026	14.86	15.55	14.86	15.12	15.12	595,400
Jul 10, 2026	15.27	15.65	14.48	14.89	14.89	939,300
Jul 9, 2026	14.40	15.61	14.39	15.17	15.17	892,600
Jul 8, 2026	15.22	15.34	13.78	14.42	14.42	1,478,400
Jul 7, 2026	15.54	16.69	15.51	15.68	15.68	981,300
Jul 6, 2026	17.15	17.50	15.26	15.82	15.82	1,537,800
Jul 2, 2026	17.23	17.91	15.91	17.20	17.20	2,148,500
Jul 1, 2026	15.63	17.44	14.65	17.41	17.41	2,825,900
Jun 30, 2026	17.16	17.30	15.31	15.81	15.81	3,543,800
Jun 29, 2026	13.96	17.16	13.28	16.60	16.60	3,652,600
Jun 26, 2026	12.60	13.94	12.60	13.81	13.81	1,378,700
Jun 25, 2026	13.37	13.80	12.65	12.82	12.82	472,500
Jun 24, 2026	12.69	13.97	12.50	13.35	13.35	1,619,300
Jun 23, 2026	11.30	11.73	11.30	11.58	11.58	408,000
Jun 22, 2026	12.60	12.84	11.28	11.41	11.41	869,400
Jun 18, 2026	12.53	13.39	12.53	12.80	12.80	572,300
Jun 17, 2026	12.44	12.97	12.35	12.40	12.40	427,400
Jun 16, 2026	12.84	13.03	12.45	12.63	12.63	622,300
Jun 15, 2026	13.39	13.73	12.63	12.92	12.92	747,800
Jun 12, 2026	12.59	13.64	12.44	13.37	13.37	798,900
Jun 11, 2026	12.37	12.55	11.82	12.44	12.44	565,600
Jun 10, 2026	12.02	12.88	12.02	12.37	12.37	570,700
Jun 9, 2026	11.76	12.52	11.53	11.96	11.96	560,600
Jun 8, 2026	11.58	11.58	10.92	11.58	11.58	492,000
Jun 5, 2026	11.64	12.03	11.12	11.32	11.32	512,000
Jun 4, 2026	11.98	12.25	11.56	11.65	11.65	553,300
Jun 3, 2026	12.55	12.74	11.89	11.95	11.95	512,000
Jun 2, 2026	13.20	13.20	12.68	12.75	12.75	512,200
Jun 1, 2026	12.39	13.79	12.39	13.48	13.48	1,259,100
May 29, 2026	12.03	12.70	11.90	12.45	12.45	1,219,300
May 28, 2026	11.28	11.82	11.05	11.56	11.56	899,600
May 27, 2026	10.94	12.69	10.94	11.78	11.78	1,749,600
May 26, 2026	11.61	11.89	10.70	10.89	10.89	829,000
May 22, 2026	11.48	11.85	11.29	11.55	11.55	637,000
May 21, 2026	11.01	11.41	10.71	11.35	11.35	618,600
May 20, 2026	11.47	11.64	10.94	11.17	11.17	645,100
May 19, 2026	10.80	11.46	10.64	11.44	11.44	843,200
May 18, 2026	10.94	10.95	10.50	10.78	10.78	1,051,400
May 15, 2026	10.61	11.14	10.45	10.87	10.87	937,300
May 14, 2026	13.48	13.80	10.49	10.98	10.98	2,716,800
May 13, 2026	13.62	13.63	12.57	12.79	12.79	1,444,900
May 12, 2026	13.38	13.75	13.11	13.57	13.57	717,300
May 11, 2026	13.74	13.96	12.98	13.40	13.40	863,000
May 8, 2026	14.04	14.27	13.63	13.79	13.79	615,800
May 7, 2026	13.72	14.02	13.42	13.87	13.87	493,500
May 6, 2026	13.04	13.70	13.04	13.63	13.63	648,600
May 5, 2026	12.05	12.93	12.05	12.84	12.84	850,000
May 4, 2026	12.17	12.50	11.92	12.05	12.05	693,200
May 1, 2026	12.52	12.73	12.27	12.28	12.28	496,300
Apr 30, 2026	12.46	12.73	12.25	12.60	12.60	398,300
Apr 29, 2026	12.78	12.78	12.15	12.30	12.30	645,700
Apr 28, 2026	13.25	14.10	12.92	13.00	13.00	904,100
Apr 27, 2026	12.69	13.25	12.52	13.20	13.20	667,100
Apr 24, 2026	12.65	13.15	12.24	12.92	12.92	707,900
Apr 23, 2026	13.96	14.07	12.51	12.71	12.71	710,100
Apr 22, 2026	12.87	14.20	12.75	13.91	13.91	1,215,800
Apr 21, 2026	12.78	13.31	12.51	12.70	12.70	568,100
Apr 20, 2026	12.76	13.16	12.65	12.78	12.78	581,200
Apr 17, 2026	12.73	13.16	12.58	12.98	12.98	805,100
Apr 16, 2026	11.76	12.49	11.73	12.36	12.36	759,400
Apr 15, 2026	11.78	11.87	11.60	11.72	11.72	424,700
Apr 14, 2026	11.22	11.78	11.22	11.78	11.78	786,300
Apr 13, 2026	11.22	11.74	10.91	11.38	11.38	732,500
Apr 10, 2026	12.14	12.38	11.21	11.45	11.45	633,000
Apr 9, 2026	11.26	12.26	11.05	12.02	12.02	940,200
Apr 8, 2026	11.52	11.79	11.10	11.30	11.30	735,400
Apr 7, 2026	10.55	11.12	10.34	10.96	10.96	1,127,200
Apr 6, 2026	10.01	10.84	9.90	10.61	10.61	1,050,200
Apr 2, 2026	9.29	10.13	9.10	9.99	9.99	874,900
Apr 1, 2026	9.83	10.05	9.57	9.71	9.71	1,063,100
Mar 31, 2026	9.36	9.71	8.92	9.67	9.67	1,729,500
Mar 30, 2026	9.74	9.94	9.32	9.40	9.40	1,270,600
Mar 27, 2026	10.60	10.61	9.61	9.70	9.70	1,488,000
Mar 26, 2026	10.85	11.38	10.70	10.72	10.72	660,000
Mar 25, 2026	10.98	11.45	10.80	11.00	11.00	1,360,100
Mar 24, 2026	11.08	11.36	10.79	10.83	10.83	891,700
Mar 23, 2026	11.35	11.35	10.83	11.16	11.16	770,400
Mar 20, 2026	11.06	11.26	10.87	11.00	11.00	881,300
Mar 19, 2026	11.50	11.56	10.89	11.19	11.19	1,136,700
Mar 18, 2026	12.33	12.39	11.58	11.60	11.60	1,140,600
Mar 17, 2026	12.97	13.17	12.43	12.50	12.50	791,500
Mar 16, 2026	12.84	12.94	12.45	12.78	12.78	684,800
Mar 13, 2026	13.00	13.05	12.30	12.66	12.66	1,192,600
Mar 12, 2026	13.15	13.39	12.85	12.88	12.88	908,900
Mar 11, 2026	13.60	13.82	13.13	13.37	13.37	760,700
Mar 10, 2026	13.94	14.13	13.40	13.67	13.67	683,100
Mar 9, 2026	14.02	14.04	13.37	13.95	13.95	1,220,700
Mar 6, 2026	14.87	14.88	14.20	14.49	14.49	834,100
Mar 5, 2026	15.00	15.41	14.87	15.09	15.09	851,600
Mar 4, 2026	15.19	15.38	14.89	15.12	15.12	674,500
Mar 3, 2026	15.10	15.44	14.81	15.18	15.18	991,200
Mar 2, 2026	16.53	16.53	15.36	15.42	15.42	914,200
Feb 27, 2026	16.97	17.15	16.56	16.92	16.92	642,700
Feb 26, 2026	16.87	17.43	16.81	17.28	17.28	523,400
Feb 25, 2026	17.58	17.61	16.79	16.87	16.87	530,400
Feb 24, 2026	17.00	17.79	17.00	17.41	17.41	543,900
Feb 23, 2026	16.78	17.31	16.34	17.07	17.07	802,600
Feb 20, 2026	18.04	18.16	16.34	16.81	16.81	1,560,700
Feb 19, 2026	21.50	21.60	18.02	18.02	18.02	1,722,200
Feb 18, 2026	21.35	22.67	21.27	22.01	22.01	581,400
Feb 17, 2026	20.75	21.39	20.41	21.34	21.34	442,200
Feb 13, 2026	20.53	21.34	20.27	20.73	20.73	485,600
Feb 12, 2026	20.94	21.08	20.00	20.50	20.50	707,500
Feb 11, 2026	20.42	20.85	20.14	20.65	20.65	268,700
Feb 10, 2026	21.51	21.61	20.34	20.41	20.41	459,900
Feb 9, 2026	22.64	22.64	20.74	21.36	21.36	446,700
Feb 6, 2026	22.30	23.13	22.14	22.77	22.77	380,100
Feb 5, 2026	22.27	22.49	21.75	22.01	22.01	561,000
Feb 4, 2026	21.87	22.54	21.87	22.23	22.23	619,500
Feb 3, 2026	20.69	22.41	20.69	21.57	21.57	550,500
Feb 2, 2026	20.72	21.20	20.55	21.00	21.00	311,100
Jan 30, 2026	20.47	21.38	20.29	20.97	20.97	369,100
Jan 29, 2026	20.81	20.94	20.14	20.59	20.59	428,900
Jan 28, 2026	21.83	22.40	20.50	20.81	20.81	328,300
Jan 27, 2026	21.24	21.95	20.89	21.79	21.79	436,300
Jan 26, 2026	21.06	21.53	20.75	21.22	21.22	402,300
Jan 23, 2026	21.54	21.71	21.05	21.16	21.16	298,600
Jan 22, 2026	21.21	22.10	21.10	21.71	21.71	351,600
Jan 21, 2026	20.64	21.40	20.38	21.17	21.17	380,700
Jan 20, 2026	22.02	22.20	20.65	20.67	20.67	454,500
Jan 16, 2026	23.35	23.70	22.68	22.98	22.98	475,800
Jan 15, 2026	22.62	23.86	22.25	23.52	23.52	747,900
Jan 14, 2026	21.87	22.66	21.87	22.58	22.58	432,000
Jan 13, 2026	22.56	22.70	21.90	22.06	22.06	403,100
Jan 12, 2026	22.90	22.90	21.93	22.66	22.66	602,200
Jan 9, 2026	22.57	23.03	21.54	22.98	22.98	640,200
Jan 8, 2026	20.52	23.18	20.09	22.57	22.57	882,400
Jan 7, 2026	20.84	21.28	20.53	20.70	20.70	617,400
Jan 6, 2026	18.97	20.66	18.86	20.50	20.50	811,500
Jan 5, 2026	18.78	19.36	18.63	18.98	18.98	499,700
Jan 2, 2026	19.10	19.17	18.66	18.72	18.72	723,900
Dec 31, 2025	18.91	19.04	18.73	18.95	18.95	524,900
Dec 30, 2025	19.50	19.55	18.96	18.98	18.98	565,100
Dec 29, 2025	20.35	20.77	19.49	19.53	19.53	551,200
Dec 26, 2025	19.16	20.65	19.09	20.58	20.58	749,800
Dec 24, 2025	18.84	19.18	18.84	19.11	19.11	238,100
Dec 23, 2025	19.39	19.39	18.54	18.84	18.84	510,200
Dec 22, 2025	19.33	19.62	19.21	19.45	19.45	573,200
Dec 19, 2025	19.68	19.81	19.12	19.42	19.42	882,600
Dec 18, 2025	19.64	19.96	19.50	19.68	19.68	518,000
Dec 17, 2025	20.27	20.61	19.49	19.51	19.51	644,400
Dec 16, 2025	19.65	20.59	19.65	20.39	20.39	841,400
Dec 15, 2025	20.93	21.08	19.52	19.65	19.65	686,900
Dec 12, 2025	20.27	21.59	19.99	21.08	21.08	1,049,500
Dec 11, 2025	20.11	20.84	20.01	20.27	20.27	654,600
Dec 10, 2025	19.42	20.70	19.23	20.11	20.11	1,020,500
Dec 9, 2025	19.06	19.60	18.84	19.27	19.27	433,600
Dec 8, 2025	18.93	18.95	17.98	18.95	18.95	563,800
Dec 5, 2025	19.24	19.46	18.79	18.84	18.84	539,100
Dec 4, 2025	19.69	19.70	18.80	19.33	19.33	600,700
Dec 3, 2025	19.08	20.06	19.04	19.87	19.87	618,700
Dec 2, 2025	19.25	19.63	18.61	19.43	19.43	745,900
Dec 1, 2025	19.38	19.72	19.02	19.32	19.32	764,200
Nov 28, 2025	19.13	19.96	19.02	19.71	19.71	448,400
Nov 26, 2025	19.02	19.98	18.88	19.46	19.46	1,053,400
Nov 25, 2025	18.00	20.26	17.91	19.46	19.46	2,358,600
Nov 24, 2025	16.65	17.79	16.33	17.36	17.36	2,034,500
Nov 21, 2025	15.67	16.87	15.55	16.81	16.81	1,964,700
Nov 20, 2025	14.47	16.43	14.20	15.50	15.50	2,804,500
Nov 19, 2025	14.34	14.52	13.99	14.38	14.38	1,431,800
Nov 18, 2025	14.15	14.66	14.11	14.25	14.25	1,104,100
Nov 17, 2025	14.80	14.87	14.18	14.26	14.26	944,000
Nov 14, 2025	15.04	15.26	14.64	14.94	14.94	928,500
Nov 13, 2025	15.05	15.83	15.04	15.20	15.20	827,000
Nov 12, 2025	15.00	15.63	14.99	15.15	15.15	1,191,300
Nov 11, 2025	15.66	15.83	14.92	14.99	14.99	1,123,600
Nov 10, 2025	16.76	16.98	15.34	15.64	15.64	1,668,500
Nov 7, 2025	15.95	17.11	15.85	17.05	17.05	913,400
Nov 6, 2025	17.12	17.23	15.91	15.93	15.93	859,300
Nov 5, 2025	16.79	17.88	16.69	17.13	17.13	1,501,700
Nov 4, 2025	16.38	16.97	16.27	16.72	16.72	1,543,200
Nov 3, 2025	16.04	16.18	15.63	15.99	15.99	980,600
Oct 31, 2025	15.25	16.08	14.88	16.04	16.04	1,398,200
Oct 30, 2025	16.29	16.29	15.22	15.28	15.28	1,587,600

Mobilize your Website

View Site in Mobile | Classic

Share by: