NASDAQ:JACK | Historical Stock Price | JACK IN THE BOX INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-03-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.96$4.62$10.91$25.76$60.79$143.471992-03-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$81.63$96.62236,900——
2023-12-28$81.47$96.43246,100——
2023-12-27$81.54$96.51268,000——
2023-12-26$81.73$96.74289,400——
2023-12-22$82.84$98.05241,400——
2023-12-21$82.31$97.42308,700——
2023-12-20$80.83$95.67278,000——
2023-12-19$82.75$97.95357,200——
2023-12-18$83.09$98.35280,700——
2023-12-15$82.50$97.65520,800——
2023-12-14$84.79$100.36455,400——
2023-12-13$82.09$97.16500,700——
2023-12-12$79.33$93.38451,300——
2023-12-11$80.53$94.79371,900——
2023-12-08$79.51$93.59191,800——
2023-12-07$78.68$92.61218,400——
2023-12-06$77.41$91.12311,400——
2023-12-05$76.77$90.36385,800——
2023-12-04$78.78$92.73416,700——
2023-12-01$76.99$90.62578,700——
2023-11-30$72.30$85.10506,700——
2023-11-29$70.24$82.68384,500——
2023-11-28$68.45$80.57335,400——
2023-11-27$68.17$80.24432,000——
2023-11-24$68.83$81.02256,700——
2023-11-22$70.13$82.55892,000——
2023-11-21$68.89$81.09677,400——
2023-11-20$68.44$80.56676,300——
2023-11-17$69.97$82.36348,300——
2023-11-16$68.62$80.77344,600——
2023-11-15$70.79$83.32327,100——
2023-11-14$69.26$81.52243,400——
2023-11-13$66.48$78.25336,500——
2023-11-10$65.14$76.67298,900——
2023-11-09$65.23$76.78197,700——
2023-11-08$65.46$77.05266,900——
2023-11-07$66.97$78.83336,800——
2023-11-06$66.21$77.93229,900——
2023-11-03$66.75$78.57293,900——
2023-11-02$64.39$75.79297,700——
2023-11-01$63.31$74.52304,300——
2023-10-31$63.18$74.37274,500——
2023-10-30$62.51$73.58307,100——
2023-10-27$62.75$73.86483,200——
2023-10-26$60.50$71.21472,100——
2023-10-25$62.96$74.11315,500——
2023-10-24$63.94$75.26257,000——
2023-10-23$63.95$75.27255,400——
2023-10-20$63.94$75.26202,400——
2023-10-19$64.51$75.93254,500——
2023-10-18$65.36$76.93249,900——
2023-10-17$65.94$77.62302,900——
2023-10-16$64.98$76.49555,000——
2023-10-13$63.79$75.09285,300——
2023-10-12$63.34$74.56270,900——
2023-10-11$65.92$77.59224,700——
2023-10-10$67.12$79.00284,400——
2023-10-09$65.84$77.50435,600——
2023-10-06$66.58$78.37496,700——
2023-10-05$65.43$77.02621,300——
2023-10-04$65.05$76.57318,200——
2023-10-03$65.30$76.86322,600——
2023-10-02$68.08$80.13307,100——
2023-09-29$69.06$81.29358,000——
2023-09-28$68.39$80.50313,600——
2023-09-27$67.66$79.64290,400——
2023-09-26$68.12$80.18254,800——
2023-09-25$69.55$81.87254,400——
2023-09-22$69.92$82.30193,100——
2023-09-21$70.61$83.11240,700——
2023-09-20$71.98$84.73268,000——
2023-09-19$72.79$85.68309,100——
2023-09-18$72.48$85.31360,300——
2023-09-15$72.03$84.78655,400——
2023-09-14$73.46$86.47535,200——
2023-09-13$72.24$85.03408,800——
2023-09-12$72.99$85.91706,400——
2023-09-11$76.50$90.05560,500——
2023-09-08$77.87$91.66199,600——
2023-09-07$78.39$92.27396,200——
2023-09-06$79.49$93.57403,300——
2023-09-05$80.88$95.20420,100——
2023-09-01$82.11$96.13341,600——
2023-08-31$80.37$94.09348,600——
2023-08-30$80.14$93.82245,300——
2023-08-29$80.15$93.84287,000——
2023-08-28$79.43$92.99321,700——
2023-08-25$79.51$93.09352,900——
2023-08-24$79.38$92.93306,700——
2023-08-23$80.36$94.08228,800——
2023-08-22$80.33$94.05228,600——
2023-08-21$80.61$94.37386,400——
2023-08-18$80.36$94.08297,100——
2023-08-17$80.35$94.07438,900——
2023-08-16$82.56$96.66415,000——
2023-08-15$80.67$94.45403,600——
2023-08-14$84.08$98.44440,800——
2023-08-11$85.62$100.24487,800——
2023-08-10$87.21$102.10966,900——
2023-08-09$87.30$102.211,011,600——
2023-08-08$93.70$109.70513,900——
2023-08-07$95.49$111.80426,200——
2023-08-04$94.98$111.20225,000——
2023-08-03$94.61$110.77304,400——
2023-08-02$95.91$112.29189,100——
2023-08-01$97.88$114.59198,900——
2023-07-31$99.41$116.39219,900——
2023-07-28$97.87$114.58157,400——
2023-07-27$96.74$113.26222,300——
2023-07-26$96.76$113.28200,400——
2023-07-25$95.36$111.64182,600——
2023-07-24$95.50$111.81208,400——
2023-07-21$95.99$112.38162,300——
2023-07-20$96.90$113.45159,300——
2023-07-19$96.83$113.36175,000——
2023-07-18$97.76$114.45163,700——
2023-07-17$96.62$113.12219,400——
2023-07-14$97.72$114.41203,300——
2023-07-13$96.96$113.52190,600——
2023-07-12$97.39$114.02262,300——
2023-07-11$96.31$112.76215,900——
2023-07-10$96.10$112.51238,200——
2023-07-07$94.68$110.85191,800——
2023-07-06$95.70$112.04213,100——
2023-07-05$95.83$112.19273,100——
2023-07-03$97.33$113.95124,200——
2023-06-30$97.53$114.18269,000——
2023-06-29$95.50$111.81266,400——
2023-06-28$92.70$108.53177,500——
2023-06-27$90.65$106.13290,100——
2023-06-26$90.67$106.15183,000——
2023-06-23$90.70$106.19950,900——
2023-06-22$90.87$106.39220,900——
2023-06-21$92.36$108.13202,500——
2023-06-20$92.05$107.77287,300——
2023-06-16$90.72$106.21597,900——
2023-06-15$91.86$107.55247,300——
2023-06-14$91.58$107.22247,500——
2023-06-13$92.31$108.07287,300——
2023-06-12$92.18$107.92384,800——
2023-06-09$89.45$104.72298,100——
2023-06-08$91.00$106.54303,100——
2023-06-07$87.79$102.78467,600——
2023-06-06$87.79$102.78591,000——
2023-06-05$89.64$104.95288,400——
2023-06-02$89.66$104.97284,300——
2023-06-01$87.37$102.29334,700——
2023-05-31$86.56$101.34491,000——
2023-05-30$86.33$101.07475,400——
2023-05-26$90.28$105.18295,600——
2023-05-25$91.72$106.86315,700——
2023-05-24$91.08$106.11243,200——
2023-05-23$91.90$107.07346,800——
2023-05-22$91.91$107.08282,500——
2023-05-19$92.69$107.99392,500——
2023-05-18$94.80$110.45699,400——
2023-05-17$95.56$111.33938,800——
2023-05-16$95.28$111.01548,100——
2023-05-15$95.78$111.59447,800——
2023-05-12$95.12$110.82223,100——
2023-05-11$94.67$110.30275,600——
2023-05-10$95.07$110.76357,200——
2023-05-09$92.61$107.90455,300——
2023-05-08$92.29$107.52359,500——
2023-05-05$92.78$108.09389,100——
2023-05-04$92.94$108.28391,000——
2023-05-03$91.55$106.66332,500——
2023-05-02$93.45$108.87385,000——
2023-05-01$94.08$109.61214,500——
2023-04-28$92.69$107.99285,300——
2023-04-27$92.33$107.57379,900——
2023-04-26$89.82$104.65265,600——
2023-04-25$89.90$104.74247,800——
2023-04-24$91.35$106.43218,900——
2023-04-21$90.36$105.27308,700——
2023-04-20$89.50$104.27264,700——
2023-04-19$86.52$100.80305,900——
2023-04-18$88.22$102.78258,300——
2023-04-17$88.31$102.89215,400——
2023-04-14$87.45$101.88299,500——
2023-04-13$87.28$101.69185,800——
2023-04-12$87.25$101.65198,200——
2023-04-11$88.33$102.91262,900——
2023-04-10$87.25$101.65307,400——
2023-04-06$87.00$101.36231,200——
2023-04-05$87.21$101.60170,900——
2023-04-04$88.17$102.72282,400——
2023-04-03$89.48$104.25395,500——
2023-03-31$87.59$102.05463,000——
2023-03-30$84.76$98.75211,800——
2023-03-29$84.19$98.09459,900——
2023-03-28$85.17$99.23240,000——
2023-03-27$84.00$97.86362,100——
2023-03-24$83.55$97.34315,800——
2023-03-23$83.41$97.18349,000——
2023-03-22$84.29$98.20497,900——
2023-03-21$83.66$97.47286,100——
2023-03-20$84.02$97.89499,100——
2023-03-17$81.01$94.38615,600——
2023-03-16$80.79$94.12355,200——
2023-03-15$80.24$93.48333,100——
2023-03-14$80.15$93.38337,300——
2023-03-13$78.02$90.38585,400——
2023-03-10$80.83$93.64299,500——
2023-03-09$82.59$95.68401,100——
2023-03-08$85.92$99.54283,900——
2023-03-07$86.62$100.35355,400——
2023-03-06$87.28$101.11332,000——
2023-03-03$87.46$101.32422,200——
2023-03-02$87.85$101.77669,000——
2023-03-01$85.11$98.601,044,100——
2023-02-28$78.40$90.83535,300——
2023-02-27$77.75$90.07487,600——
2023-02-24$78.78$91.27434,100——
2023-02-23$78.97$91.49272,900——
2023-02-22$80.78$93.58321,300——
2023-02-21$79.52$92.12274,200——
2023-02-17$81.54$94.46270,600——
2023-02-16$81.53$94.45251,700——
2023-02-15$80.35$93.08202,000——
2023-02-14$79.87$92.53358,800——
2023-02-13$78.73$91.21219,000——
2023-02-10$77.96$90.32392,100——
2023-02-09$75.57$87.55223,100——
2023-02-08$78.29$90.70194,300——
2023-02-07$78.76$91.24267,600——
2023-02-06$78.75$91.23240,900——
2023-02-03$78.25$90.65240,300——
2023-02-02$79.35$91.93355,500——
2023-02-01$75.98$88.02257,900——
2023-01-31$75.98$88.02306,000——
2023-01-30$75.69$87.69256,700——
2023-01-27$75.56$87.53308,800——
2023-01-26$74.86$86.72371,800——
2023-01-25$74.74$86.59320,600——
2023-01-24$74.02$85.75283,700——
2023-01-23$74.59$86.41398,500——
2023-01-20$74.71$86.55308,400——
2023-01-19$71.93$83.33477,800——
2023-01-18$73.45$85.09226,000——
2023-01-17$76.46$88.58287,900——
2023-01-13$75.94$87.98355,700——
2023-01-12$76.67$88.82306,200——
2023-01-11$76.10$88.16422,600——
2023-01-10$76.65$88.80673,600——
2023-01-09$73.11$84.70667,900——
2023-01-06$70.08$81.19402,700——
2023-01-05$67.90$78.66278,500——
2023-01-04$68.44$79.29382,600——
2023-01-03$67.71$78.44380,000——