NASDAQ:JJSF | Historical Stock Price | J&J SNACK FOODS CORP

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
1986-02-04 to 2026-09-04
Data captured

Stock Price Chart

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

$1.96$5.13$13.46$35.27$92.43$242.221986-02-042026-08-27

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

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$155.37$187.7067,100——
2020-12-30$154.15$186.2388,200——
2020-12-29$154.06$186.1292,300——
2020-12-28$156.19$188.6987,800——
2020-12-24$156.60$189.1826,400——
2020-12-23$156.33$188.8654,100——
2020-12-22$153.85$185.8694,700——
2020-12-21$154.00$186.0477,700——
2020-12-18$154.68$186.87384,200——
2020-12-17$154.40$185.8359,700——
2020-12-16$153.95$185.2983,500——
2020-12-15$153.63$184.9179,100——
2020-12-14$152.26$183.2683,500——
2020-12-11$152.54$183.5952,900——
2020-12-10$152.36$183.3883,000——
2020-12-09$151.67$182.55114,300——
2020-12-08$150.56$181.21173,700——
2020-12-07$147.80$177.8994,200——
2020-12-04$146.11$175.8579,500——
2020-12-03$143.94$173.24121,600——
2020-12-02$141.66$170.50102,500——
2020-12-01$144.54$173.97140,600——
2020-11-30$145.39$174.99213,500——
2020-11-27$153.47$184.7138,400——
2020-11-25$153.69$184.98680,900——
2020-11-24$156.34$188.17196,100——
2020-11-23$152.67$183.75161,000——
2020-11-20$151.25$182.04192,900——
2020-11-19$156.22$188.0286,000——
2020-11-18$159.02$191.3971,400——
2020-11-17$164.15$197.57100,500——
2020-11-16$164.20$197.63171,600——
2020-11-13$161.29$194.1383,100——
2020-11-12$157.34$189.37112,600——
2020-11-11$157.16$189.15106,000——
2020-11-10$162.44$195.51158,400——
2020-11-09$159.52$191.99266,600——
2020-11-06$139.38$167.75137,400——
2020-11-05$142.84$171.9293,300——
2020-11-04$141.54$170.3572,900——
2020-11-03$142.97$172.08108,900——
2020-11-02$137.92$166.00117,700——
2020-10-30$135.57$163.17144,000——
2020-10-29$136.23$163.96127,600——
2020-10-28$132.41$159.37624,900——
2020-10-27$136.05$163.75237,900——
2020-10-26$135.95$163.63109,100——
2020-10-23$136.99$164.8869,700——
2020-10-22$134.98$162.4659,900——
2020-10-21$131.57$158.3554,700——
2020-10-20$129.68$156.0887,400——
2020-10-19$128.74$154.9583,300——
2020-10-16$131.07$157.7571,000——
2020-10-15$131.80$158.6391,600——
2020-10-14$131.39$158.1483,000——
2020-10-13$131.82$158.6689,900——
2020-10-12$133.53$160.7170,300——
2020-10-09$133.32$160.4659,100——
2020-10-08$133.83$161.07115,500——
2020-10-07$133.85$161.10105,700——
2020-10-06$132.82$159.8699,200——
2020-10-05$132.93$159.9969,300——
2020-10-02$132.53$159.51123,900——
2020-10-01$131.91$158.76108,700——
2020-09-30$130.39$156.93114,800——
2020-09-29$129.35$155.6870,900——
2020-09-28$130.38$156.92109,300——
2020-09-25$128.89$154.44120,400——
2020-09-24$128.04$153.42151,200——
2020-09-23$127.03$152.21678,400——
2020-09-22$125.63$150.53264,400——
2020-09-21$127.73$153.05159,100——
2020-09-18$132.13$158.32240,100——
2020-09-17$134.56$161.23112,700——
2020-09-16$135.76$162.67138,900——
2020-09-15$135.88$162.8172,500——
2020-09-14$135.90$162.8470,100——
2020-09-11$134.65$161.3487,700——
2020-09-10$136.26$163.2792,400——
2020-09-09$138.87$166.4097,300——
2020-09-08$139.91$167.64117,700——
2020-09-04$142.24$170.43106,200——
2020-09-03$139.87$167.59136,800——
2020-09-02$138.89$166.4279,400——
2020-09-01$135.42$162.2672,800——
2020-08-31$135.95$162.9099,600——
2020-08-28$137.23$164.4378,100——
2020-08-27$135.87$162.80131,100——
2020-08-26$132.51$158.77638,100——
2020-08-25$135.38$162.21214,500——
2020-08-24$136.00$162.9698,600——
2020-08-21$132.55$158.8257,800——
2020-08-20$132.67$158.97106,500——
2020-08-19$131.47$157.53114,700——
2020-08-18$131.18$157.18112,300——
2020-08-17$130.93$156.8873,700——
2020-08-14$131.43$157.4880,800——
2020-08-13$131.11$157.1056,400——
2020-08-12$131.39$157.4393,200——
2020-08-11$131.00$156.97129,300——
2020-08-10$131.35$157.38112,000——
2020-08-07$128.67$154.1782,500——
2020-08-06$127.02$152.20104,800——
2020-08-05$127.52$152.80113,200——
2020-08-04$125.50$150.38179,400——
2020-08-03$123.56$148.05105,500——
2020-07-31$123.13$147.54121,000——
2020-07-30$122.06$146.25112,400——
2020-07-29$124.68$149.3977,200——
2020-07-28$125.99$150.96225,100——
2020-07-27$130.07$155.85104,600——
2020-07-24$128.47$153.93102,400——
2020-07-23$130.47$156.3384,500——
2020-07-22$128.27$153.6990,400——
2020-07-21$127.74$153.0695,000——
2020-07-20$126.34$151.3876,100——
2020-07-17$127.68$152.99107,100——
2020-07-16$127.94$153.30113,300——
2020-07-15$126.09$151.08131,600——
2020-07-14$123.98$148.5574,600——
2020-07-13$121.79$145.9362,700——
2020-07-10$121.82$145.97103,100——
2020-07-09$120.03$143.8269,500——
2020-07-08$122.92$147.2876,300——
2020-07-07$123.56$148.0592,000——
2020-07-06$124.99$149.76105,400——
2020-07-02$123.58$148.0771,500——
2020-07-01$124.33$148.9768,400——
2020-06-30$127.13$152.33124,800——
2020-06-29$124.56$149.2590,700——
2020-06-26$118.17$141.59301,500——
2020-06-25$121.66$145.7795,000——
2020-06-24$121.37$145.43116,300——
2020-06-23$126.78$151.9172,900——
2020-06-22$126.19$151.2068,900——
2020-06-19$126.61$151.71129,500——
2020-06-18$128.83$154.3746,900——
2020-06-17$129.99$155.7660,400——
2020-06-16$131.17$157.1760,300——
2020-06-15$129.05$154.6371,800——
2020-06-12$126.77$151.9076,900——
2020-06-11$124.13$148.04138,600——
2020-06-10$134.63$160.5760,700——
2020-06-09$136.83$163.1975,100——
2020-06-08$143.13$170.7194,300——
2020-06-05$139.64$166.54109,300——
2020-06-04$133.08$158.7297,300——
2020-06-03$131.43$156.7589,400——
2020-06-02$128.74$153.54107,000——
2020-06-01$131.11$156.3797,200——
2020-05-29$128.63$153.41174,100——
2020-05-28$129.85$154.87135,700——
2020-05-27$137.71$164.24152,900——
2020-05-26$129.26$154.16119,300——
2020-05-22$124.47$148.4552,300——
2020-05-21$122.80$146.46116,100——
2020-05-20$125.83$150.07107,700——
2020-05-19$123.04$146.7483,700——
2020-05-18$126.82$151.2584,100——
2020-05-15$120.96$144.26166,100——
2020-05-14$122.48$146.08142,800——
2020-05-13$126.58$150.97169,700——
2020-05-12$127.23$151.74134,800——
2020-05-11$121.55$144.97157,000——
2020-05-08$128.32$153.04201,900——
2020-05-07$119.35$142.34108,900——
2020-05-06$118.05$140.79137,000——
2020-05-05$124.10$148.01161,400——
2020-05-04$121.44$144.84210,200——
2020-05-01$123.41$147.19158,300——
2020-04-30$127.03$151.50176,400——
2020-04-29$137.08$163.49233,700——
2020-04-28$126.37$150.72423,100——
2020-04-27$124.45$148.43207,300——
2020-04-24$117.73$140.4186,300——
2020-04-23$118.09$140.84101,600——
2020-04-22$119.90$143.00127,900——
2020-04-21$121.45$144.85163,800——
2020-04-20$125.33$149.48115,300——
2020-04-17$127.73$152.3491,000——
2020-04-16$124.62$148.63121,300——
2020-04-15$122.08$145.60148,600——
2020-04-14$130.39$155.51222,200——
2020-04-13$121.93$145.42114,100——
2020-04-09$127.72$152.33234,200——
2020-04-08$120.59$143.82229,400——
2020-04-07$118.33$141.13129,100——
2020-04-06$120.59$143.82228,000——
2020-04-03$113.26$135.08160,300——
2020-04-02$113.73$135.64135,500——
2020-04-01$112.46$134.13141,300——
2020-03-31$121.00$144.31193,100——
2020-03-30$124.04$147.94162,400——
2020-03-27$114.56$136.63145,600——
2020-03-26$118.76$141.64157,100——
2020-03-25$118.65$141.51141,000——
2020-03-24$125.76$149.99130,500——
2020-03-23$108.42$129.31218,800——
2020-03-20$123.80$147.65269,900——
2020-03-19$124.19$148.12200,900——
2020-03-18$115.45$137.69240,700——
2020-03-17$119.67$142.73337,800——
2020-03-16$110.18$131.41220,000——
2020-03-13$135.00$160.32163,800——
2020-03-12$126.55$150.29206,600——
2020-03-11$146.20$173.62208,500——
2020-03-10$156.57$185.94151,800——
2020-03-09$150.63$178.88168,300——
2020-03-06$161.13$191.35125,600——
2020-03-05$159.11$188.96193,500——
2020-03-04$167.53$198.95104,400——
2020-03-03$164.19$194.9997,400——
2020-03-02$163.97$194.73128,900——
2020-02-28$160.82$190.99149,500——
2020-02-27$166.82$198.1196,300——
2020-02-26$171.58$203.7687,700——
2020-02-25$174.78$207.56172,100——
2020-02-24$175.64$208.59105,700——
2020-02-21$175.04$207.87131,400——
2020-02-20$174.58$207.3366,900——
2020-02-19$173.94$206.5787,300——
2020-02-18$172.11$204.3969,900——
2020-02-14$173.59$206.15106,200——
2020-02-13$173.05$205.5165,700——
2020-02-12$171.21$203.33125,300——
2020-02-11$171.25$203.3775,200——
2020-02-10$169.94$201.8287,900——
2020-02-07$169.39$201.16100,900——
2020-02-06$168.57$200.1979,400——
2020-02-05$167.09$198.4363,700——
2020-02-04$165.26$196.2681,700——
2020-02-03$165.21$196.20125,400——
2020-01-31$165.84$196.95159,600——
2020-01-30$168.70$200.34108,900——
2020-01-29$168.46$200.06252,500——
2020-01-28$165.01$195.96407,700——
2020-01-27$184.72$219.3776,600——
2020-01-24$186.38$221.3462,500——
2020-01-23$185.94$220.8287,000——
2020-01-22$184.59$219.2273,600——
2020-01-21$184.12$218.6687,800——
2020-01-17$187.97$223.2364,200——
2020-01-16$185.95$220.8353,800——
2020-01-15$183.71$218.1793,200——
2020-01-14$184.63$219.26104,000——
2020-01-13$185.20$219.9466,100——
2020-01-10$183.00$217.3381,700——
2020-01-09$181.84$215.9555,600——
2020-01-08$182.04$216.19118,800——
2020-01-07$183.03$217.3672,700——
2020-01-06$185.07$219.7970,500——
2020-01-03$184.91$219.6071,700——
2020-01-02$181.68$215.7689,200——