NasdaqGS - Nasdaq Real Time Price
USD
J&J Snack Foods Corp. (JJSF)
83.37
+0.18
(+0.22%)
At close: October 28 at 4:00:01 PM EDT
83.37
0.00
(0.00%)
After hours: October 28 at 4:00:58 PM EDT
Trade JJSF on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
82.94
83.99
82.27
83.37
83.37
249,600
Oct 27, 2026
82.66
83.62
82.51
83.19
83.19
227,500
Oct 26, 2026
83.67
84.62
82.85
83.02
83.02
186,000
Oct 23, 2026
84.31
86.06
82.73
83.67
83.67
130,400
Oct 22, 2026
82.45
85.30
82.45
84.90
84.90
180,400
Oct 21, 2026
81.26
82.39
80.80
81.75
81.75
190,800
Oct 20, 2026
79.94
81.96
79.87
81.82
81.82
162,600
Oct 19, 2026
78.37
79.35
77.57
79.31
79.31
209,000
Oct 16, 2026
79.33
80.23
77.79
78.75
78.75
238,600
Oct 15, 2026
79.83
81.97
78.62
78.95
78.95
283,600
Oct 14, 2026
80.75
81.16
78.11
78.47
78.47
273,800
Oct 13, 2026
80.93
81.40
79.14
80.75
80.75
227,000
Oct 12, 2026
80.88
81.26
79.33
80.29
80.29
193,400
Oct 9, 2026
81.44
83.16
80.71
81.13
81.13
235,100
Oct 8, 2026
79.51
81.78
79.14
81.69
81.69
237,200
Oct 7, 2026
78.91
79.84
78.73
79.33
79.33
232,100
Oct 6, 2026
78.77
79.74
78.01
79.44
79.44
209,100
Oct 5, 2026
78.39
79.04
77.42
78.19
78.19
375,000
Oct 2, 2026
78.03
78.53
77.36
78.25
78.25
195,900
Oct 1, 2026
76.94
78.42
76.27
77.58
77.58
195,500
Sep 30, 2026
77.57
77.57
76.23
76.45
76.45
192,800
Sep 29, 2026
77.22
77.94
76.73
77.21
77.21
167,400
Sep 28, 2026
77.30
78.71
76.45
77.75
77.75
202,800
Sep 25, 2026
76.82
77.65
76.32
77.51
77.51
179,500
Sep 24, 2026
78.42
79.09
77.04
77.18
77.18
129,800
Sep 23, 2026
78.72
78.72
77.61
77.93
77.93
162,600
Sep 22, 2026
79.05
79.94
78.56
78.72
78.72
264,200
Sep 21, 2026
78.15
79.48
77.54
78.04
78.04
220,200
Sep 18, 2026
78.42
78.42
77.52
77.97
77.97
504,400
Sep 17, 2026
81.52
81.52
78.76
78.86
78.86
168,300
Sep 16, 2026
80.80
82.04
80.70
80.98
80.98
183,000
Sep 15, 2026
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
82.47
82.47
80.28
80.78
80.78
159,500
Sep 14, 2026
84.76
85.48
82.86
83.40
82.60
160,700
Sep 11, 2026
82.89
84.80
81.64
83.29
82.49
185,300
Sep 10, 2026
82.45
84.13
81.53
82.56
81.77
159,300
Sep 9, 2026
82.86
83.02
81.50
82.25
81.46
156,800
Sep 8, 2026
83.70
84.10
82.35
83.46
82.66
199,100
Sep 4, 2026
85.69
86.26
83.90
84.11
83.30
213,400
Sep 3, 2026
85.97
87.54
85.34
85.96
85.14
157,900
Sep 2, 2026
87.46
88.96
86.25
86.37
85.54
174,400
Sep 1, 2026
88.36
88.36
86.69
87.01
86.18
193,700
Aug 31, 2026
88.94
89.97
87.56
88.18
87.33
150,800
Aug 28, 2026
88.05
89.78
86.29
89.26
88.40
190,400
Aug 27, 2026
87.67
88.52
86.89
87.75
86.91
151,600
Aug 26, 2026
89.74
90.21
86.52
88.71
87.86
156,200
Aug 25, 2026
89.04
90.12
88.04
89.35
88.49
130,900
Aug 24, 2026
88.43
90.29
87.88
89.86
89.00
179,400
Aug 21, 2026
88.44
89.40
86.68
87.59
86.75
117,800
Aug 20, 2026
89.28
90.45
88.27
88.44
87.59
167,100
Aug 19, 2026
89.21
90.90
89.21
90.75
89.88
257,600
Aug 18, 2026
88.66
90.00
87.55
88.84
87.99
228,200
Aug 17, 2026
88.54
88.95
86.13
87.45
86.61
232,600
Aug 14, 2026
90.81
91.10
88.38
89.47
88.61
152,800
Aug 13, 2026
90.22
91.82
89.98
91.01
90.14
222,300
Aug 12, 2026
89.00
90.13
88.09
89.61
88.75
284,500
Aug 11, 2026
89.87
90.40
88.50
90.16
89.30
280,600
Aug 10, 2026
91.21
91.98
89.45
89.99
89.13
377,400
Aug 7, 2026
91.86
92.22
87.92
91.91
91.03
315,700
Aug 6, 2026
87.42
92.22
87.23
91.86
90.98
661,700
Aug 5, 2026
80.46
84.70
79.63
84.66
83.85
395,100
Aug 4, 2026
78.37
80.00
78.37
78.64
77.89
232,400
Aug 3, 2026
77.48
79.32
77.48
79.02
78.26
238,300
Jul 31, 2026
76.42
77.57
75.57
76.50
75.77
154,400
Jul 30, 2026
77.47
77.72
75.25
76.86
76.12
259,800
Jul 29, 2026
79.42
81.38
78.57
79.21
78.45
227,300
Jul 28, 2026
78.70
81.70
78.70
79.52
78.76
205,500
Jul 27, 2026
76.55
78.16
76.42
77.71
76.96
139,300
Jul 24, 2026
76.26
77.43
75.89
76.44
75.71
133,900
Jul 23, 2026
76.36
76.69
75.23
76.14
75.41
231,400
Jul 22, 2026
76.75
77.79
76.34
77.37
76.63
226,100
Jul 21, 2026
77.66
78.53
76.46
76.59
75.86
289,800
Jul 20, 2026
76.68
78.23
75.19
77.76
77.01
237,700
Jul 17, 2026
78.29
78.70
75.80
76.68
75.94
226,500
Jul 16, 2026
76.56
78.47
76.56
78.29
77.54
151,500
Jul 15, 2026
75.67
76.87
75.35
75.65
74.92
144,300
Jul 14, 2026
76.20
77.92
74.50
75.67
74.94
229,700
Jul 13, 2026
76.80
78.53
74.90
76.60
75.87
212,600
Jul 10, 2026
75.62
77.27
75.07
76.49
75.76
136,700
Jul 9, 2026
75.30
76.00
73.99
75.50
74.78
179,800
Jul 8, 2026
76.98
77.50
75.47
75.99
75.26
222,300
Jul 7, 2026
76.85
78.24
76.47
76.93
76.19
173,100
Jul 6, 2026
75.88
76.09
73.56
75.80
75.07
231,400
Jul 2, 2026
75.89
76.70
74.92
75.92
75.19
284,900
Jul 1, 2026
74.24
76.35
74.23
75.89
75.16
252,600
Jun 30, 2026
73.88
73.91
73.00
73.45
72.75
233,100
Jun 29, 2026
75.75
75.97
73.36
73.94
73.23
371,700
Jun 26, 2026
73.98
76.07
73.46
75.75
75.02
794,900
Jun 25, 2026
74.50
76.40
72.72
73.24
72.54
236,900
Jun 24, 2026
72.54
75.06
72.50
74.91
74.19
311,000
Jun 23, 2026
73.06
73.82
71.59
72.47
71.77
263,000
Jun 22, 2026
74.25
75.75
71.66
71.73
71.04
221,000
Jun 18, 2026
74.55
75.55
74.28
74.58
73.86
359,600
Jun 17, 2026
75.90
76.15
73.06
74.50
73.79
248,500
Jun 16, 2026
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
77.55
78.27
75.25
76.01
75.28
213,900
Jun 15, 2026
79.01
81.36
77.75
77.92
76.38
225,800
Jun 12, 2026
78.42
80.01
78.32
79.57
78.00
140,800
Jun 11, 2026
78.52
79.27
77.96
78.42
76.87
169,900
Jun 10, 2026
77.73
80.13
77.73
79.30
77.73
201,700
Jun 9, 2026
75.64
77.72
75.50
76.96
75.44
198,300
Jun 8, 2026
74.82
76.04
74.75
75.59
74.10
142,000
Jun 5, 2026
75.05
77.52
74.60
75.42
73.93
224,100
Jun 4, 2026
76.91
77.46
73.45
74.22
72.75
250,500
Jun 3, 2026
76.07
76.71
74.61
75.77
74.27
231,900
Jun 2, 2026
76.57
77.23
75.40
76.13
74.63
213,000
Jun 1, 2026
75.69
77.23
75.03
76.56
75.05
207,800
May 29, 2026
77.21
78.42
75.84
76.12
74.62
235,100
May 28, 2026
77.08
78.40
76.22
77.22
75.69
240,300
May 27, 2026
74.85
77.45
74.77
77.39
75.86
298,200
May 26, 2026
74.26
75.31
73.49
74.44
72.97
218,800
May 22, 2026
73.75
74.73
73.35
74.55
73.08
169,900
May 21, 2026
73.00
74.21
72.01
73.75
72.29
183,700
May 20, 2026
72.55
74.09
71.36
73.48
72.03
255,000
May 19, 2026
73.62
74.13
71.95
72.55
71.12
279,700
May 18, 2026
71.35
73.99
71.35
73.30
71.85
298,900
May 15, 2026
71.53
71.80
70.21
71.40
69.99
254,100
May 14, 2026
71.57
71.57
69.69
70.72
69.32
261,900
May 13, 2026
69.90
72.57
69.90
71.57
70.16
395,300
May 12, 2026
71.00
72.30
68.87
69.90
68.52
317,700
May 11, 2026
75.87
76.22
70.26
70.37
68.98
360,300
May 8, 2026
75.54
77.72
73.53
76.17
74.66
274,300
May 7, 2026
78.35
79.43
75.50
75.71
74.21
399,000
May 6, 2026
81.39
81.39
75.00
78.66
77.11
453,400
May 5, 2026
84.22
85.31
82.20
84.59
82.92
201,100
May 4, 2026
86.38
86.42
83.18
84.36
82.69
222,800
May 1, 2026
88.69
88.89
85.44
87.03
85.31
273,600
Apr 30, 2026
86.27
88.43
85.74
88.26
86.52
285,300
Apr 29, 2026
86.24
87.49
85.74
87.06
85.34
220,600
Apr 28, 2026
87.15
88.13
86.51
86.89
85.17
196,200
Apr 27, 2026
83.93
86.68
83.93
86.05
84.35
318,100
Apr 24, 2026
81.27
85.15
81.24
84.16
82.50
297,200
Apr 23, 2026
81.77
83.00
81.09
81.73
80.11
323,400
Apr 22, 2026
81.30
82.40
80.69
81.55
79.94
226,700
Apr 21, 2026
81.24
82.80
81.05
81.43
79.82
202,400
Apr 20, 2026
80.60
81.89
79.73
81.61
80.00
265,400
Apr 17, 2026
79.63
81.35
79.50
80.53
78.94
204,600
Apr 16, 2026
79.47
80.52
79.12
79.60
78.03
162,700
Apr 15, 2026
81.60
81.70
79.27
79.47
77.90
223,100
Apr 14, 2026
81.74
82.35
80.97
81.70
80.09
211,800
Apr 13, 2026
82.52
82.82
81.37
82.21
80.59
254,400
Apr 10, 2026
81.23
82.61
80.18
82.49
80.86
144,500
Apr 9, 2026
79.65
82.54
79.25
81.78
80.16
227,900
Apr 8, 2026
81.87
82.31
80.01
80.23
78.64
284,700
Apr 7, 2026
80.27
83.03
79.30
81.69
80.08
300,500
Apr 6, 2026
79.19
80.28
78.30
80.27
78.68
334,100
Apr 2, 2026
78.75
81.00
77.75
79.22
77.65
657,100
Apr 1, 2026
78.96
79.30
77.36
78.82
77.26
185,700
Mar 31, 2026
81.01
81.41
78.37
79.27
77.70
284,900
Mar 30, 2026
79.97
80.95
78.87
80.70
79.11
259,900
Mar 27, 2026
78.58
80.49
77.95
79.84
78.26
183,600
Mar 26, 2026
77.55
79.68
76.82
79.19
77.63
153,300
Mar 25, 2026
76.96
77.64
75.66
77.61
76.08
228,100
Mar 24, 2026
76.07
77.99
75.89
76.65
75.14
198,500
Mar 23, 2026
75.62
76.80
73.75
76.43
74.92
314,300
Mar 20, 2026
74.69
76.84
73.76
74.54
73.07
614,500
Mar 19, 2026
75.36
75.99
74.04
74.67
73.19
256,300
Mar 18, 2026
77.06
77.79
75.41
75.47
73.98
316,600
Mar 17, 2026
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
81.60
81.71
76.90
77.60
76.07
450,700
Mar 16, 2026
82.71
83.52
82.26
82.52
80.11
288,400
Mar 13, 2026
82.11
82.62
81.25
82.28
79.87
215,300
Mar 12, 2026
82.34
83.73
81.14
81.32
78.94
187,400
Mar 11, 2026
83.59
84.90
81.61
82.91
80.48
246,800
Mar 10, 2026
83.70
84.62
82.01
84.31
81.84
224,100
Mar 9, 2026
85.32
85.70
83.66
83.83
81.38
243,500
Mar 6, 2026
85.01
86.45
84.21
86.27
83.75
272,700
Mar 5, 2026
85.58
87.16
85.31
85.63
83.12
222,400
Mar 4, 2026
86.58
86.79
84.62
86.13
83.61
236,300
Mar 3, 2026
86.13
86.93
85.14
86.38
83.85
205,300
Mar 2, 2026
86.50
88.10
83.21
86.82
84.28
150,700
Feb 27, 2026
85.18
87.75
85.16
87.06
84.51
185,700
Feb 26, 2026
86.24
86.33
83.76
85.11
82.62
299,700
Feb 25, 2026
86.71
87.41
83.88
85.78
83.27
271,200
Feb 24, 2026
85.38
87.35
85.11
86.91
84.37
211,100
Feb 23, 2026
84.62
85.21
82.63
84.97
82.48
217,700
Feb 20, 2026
85.37
85.96
83.79
84.65
82.17
295,100
Feb 19, 2026
84.97
87.15
84.08
85.07
82.58
355,900
Feb 18, 2026
84.67
85.59
84.21
84.87
82.39
180,300
Feb 17, 2026
86.30
87.36
84.15
85.20
82.71
182,300
Feb 13, 2026
85.72
86.63
83.44
86.30
83.77
215,500
Feb 12, 2026
82.31
86.11
80.73
85.14
82.65
270,500
Feb 11, 2026
82.58
82.75
80.03
82.31
79.90
285,400
Feb 10, 2026
81.81
83.47
81.65
82.62
80.20
271,100
Feb 9, 2026
82.73
83.26
80.27
81.47
79.09
283,100
Feb 6, 2026
84.39
86.29
82.07
82.54
80.12
553,200
Feb 5, 2026
85.43
85.88
83.27
84.55
82.08
533,800
Feb 4, 2026
81.54
87.72
80.65
84.20
81.74
699,300
Feb 3, 2026
94.00
95.33
80.00
80.50
78.14
667,900
Feb 2, 2026
95.42
95.69
94.04
95.20
92.41
362,400
Jan 30, 2026
93.97
97.28
93.11
95.00
92.22
433,200
Jan 29, 2026
93.80
94.98
93.37
93.87
91.12
206,000
Jan 28, 2026
94.18
94.85
93.10
93.63
90.89
237,200
Jan 27, 2026
92.88
94.38
92.52
94.21
91.45
148,300
Jan 26, 2026
92.84
93.69
91.88
93.39
90.66
196,500
Jan 23, 2026
92.80
94.09
92.32
93.20
90.47
161,700
Jan 22, 2026
95.54
96.25
92.70
93.09
90.37
204,100
Jan 21, 2026
97.62
97.63
94.78
95.80
93.00
179,600
Jan 20, 2026
96.43
98.63
96.27
98.44
95.56
200,800
Jan 16, 2026
97.86
97.86
95.16
97.10
94.26
223,900
Jan 15, 2026
97.49
98.43
95.72
98.37
95.49
235,400
Jan 14, 2026
95.43
97.96
94.93
97.38
94.53
198,800
Jan 13, 2026
94.72
96.05
94.54
95.69
92.89
178,200
Jan 12, 2026
94.85
96.18
92.94
94.87
92.09
221,100
Jan 9, 2026
93.78
95.02
93.24
94.85
92.07
231,100
Jan 8, 2026
89.70
94.38
89.70
93.71
90.97
238,100
Jan 7, 2026
90.53
91.32
89.41
90.28
87.64
150,900
Jan 6, 2026
89.69
90.54
88.30
90.46
87.81
237,400
Jan 5, 2026
90.29
91.55
89.85
89.88
87.25
216,700
Jan 2, 2026
90.07
91.43
89.32
90.52
87.87
196,700
Dec 31, 2025
89.38
90.76
89.18
90.37
87.73
173,000
Dec 30, 2025
90.64
91.37
89.76
89.79
87.16
132,700
Dec 29, 2025
90.24
90.77
89.58
90.64
87.99
171,600
Dec 26, 2025
90.23
90.64
89.02
89.86
87.23
138,500
Dec 24, 2025
90.04
90.81
89.34
90.67
88.02
117,800
Dec 23, 2025
91.61
93.13
89.30
89.50
86.88
205,000
Dec 22, 2025
92.49
94.30
91.34
92.00
89.31
213,500
Dec 19, 2025
93.85
94.11
91.90
92.44
89.73
469,300
Dec 18, 2025
94.63
95.59
93.80
94.36
91.60
175,700
Dec 17, 2025
94.50
95.73
93.87
94.61
91.84
186,800
Dec 16, 2025
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
94.23
95.08
93.87
94.25
91.49
255,800
Dec 15, 2025
94.44
95.04
93.34
94.96
91.40
203,700
Dec 12, 2025
94.12
94.59
93.03
93.76
90.25
213,800
Dec 11, 2025
93.45
94.58
92.63
93.96
90.44
238,000
Dec 10, 2025
90.57
93.39
89.94
92.79
89.32
444,200
Dec 9, 2025
91.10
91.65
90.00
90.02
86.65
237,000
Dec 8, 2025
90.91
91.58
90.48
90.78
87.38
243,500
Dec 5, 2025
90.78
91.63
90.24
90.97
87.56
204,800
Dec 4, 2025
91.86
93.02
90.40
91.20
87.79
195,500
Dec 3, 2025
91.67
93.43
91.09
92.46
89.00
213,000
Dec 2, 2025
93.54
94.02
90.80
91.64
88.21
266,200
Dec 1, 2025
92.15
94.05
91.68
94.03
90.51
278,200
Nov 28, 2025
92.27
93.78
92.02
92.35
88.89
160,900
Nov 26, 2025
90.58
93.10
89.66
92.44
88.98
761,500
Nov 25, 2025
88.46
91.43
88.46
91.11
87.70
436,700
Nov 24, 2025
90.70
90.70
88.34
88.64
85.32
359,900
Nov 21, 2025
91.76
92.48
90.43
90.81
87.41
322,000
Nov 20, 2025
89.37
91.52
89.37
91.19
87.78
316,200
Nov 19, 2025
88.75
90.72
88.09
89.84
86.48
439,900
Nov 18, 2025
84.22
89.81
84.20
89.54
86.19
425,300
Nov 17, 2025
86.29
87.44
81.00
84.03
80.88
505,300
Nov 14, 2025
82.28
83.95
81.83
83.09
79.98
274,500
Nov 13, 2025
82.23
83.29
82.01
82.57
79.48
204,200
Nov 12, 2025
82.34
83.64
81.56
82.13
79.05
225,900
Nov 11, 2025
82.30
83.21
81.48
82.40
79.31
184,800
Nov 10, 2025
82.28
84.64
80.67
81.88
78.81
357,600
Nov 7, 2025
84.05
84.90
81.52
81.84
78.78
301,700
Nov 6, 2025
85.29
86.41
83.11
83.67
80.54
191,500
Nov 5, 2025
85.22
86.56
84.56
85.24
82.05
293,900
Nov 4, 2025
85.34
86.49
84.37
84.46
81.30
212,500
Nov 3, 2025
84.19
85.83
82.75
85.01
81.83
266,800
Oct 31, 2025
86.37
87.00
84.38
84.65
81.48
313,400
Oct 30, 2025
88.20
88.97
86.57
87.01
83.75
214,800
Oct 29, 2025
89.82
90.11
87.72
87.94
84.65
275,900
