Jack in the Box Inc. ( JACK) - Price History
Monthly price history for JACK (Jack in the Box Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $14.81 | $14.81 |
| June 2026 | $15.81 | $15.81 |
| May 2026 | $12.45 | $12.45 |
| April 2026 | $12.60 | $12.60 |
| March 2026 | $9.67 | $9.67 |
| February 2026 | $16.92 | $16.92 |
| January 2026 | $20.97 | $20.97 |
| December 2025 | $18.95 | $18.95 |
| November 2025 | $19.71 | $19.71 |
| October 2025 | $16.04 | $16.04 |
| September 2025 | $19.77 | $19.77 |
| August 2025 | $19.30 | $19.30 |
| July 2025 | $19.70 | $19.70 |
| June 2025 | $17.46 | $17.46 |
| May 2025 | $18.96 | $18.96 |
| April 2025 | $26.04 | $26.04 |
| March 2025 | $27.19 | $27.19 |
| February 2025 | $37.90 | $38.44 |
| January 2025 | $38.64 | $39.19 |
| December 2024 | $41.06 | $41.64 |
| November 2024 | $47.73 | $48.85 |
| October 2024 | $48.12 | $49.25 |
| September 2024 | $45.47 | $46.54 |
| August 2024 | $48.23 | $49.36 |
| July 2024 | $57.57 | $59.44 |
| June 2024 | $49.33 | $50.94 |
| May 2024 | $53.20 | $55.36 |
| April 2024 | $54.85 | $57.07 |
| March 2024 | $65.81 | $68.48 |
| February 2024 | $69.74 | $73 |
| January 2024 | $74.48 | $77.97 |
| December 2023 | $77.98 | $81.63 |
| November 2023 | $68.68 | $72.30 |
| October 2023 | $60.02 | $63.18 |
| September 2023 | $65.60 | $69.06 |
| August 2023 | $75.93 | $80.37 |
| July 2023 | $93.92 | $99.41 |
| June 2023 | $92.15 | $97.53 |
| May 2023 | $81.78 | $86.56 |
| April 2023 | $87.13 | $92.69 |
| March 2023 | $82.33 | $87.59 |
| February 2023 | $73.28 | $78.40 |
| January 2023 | $71.02 | $75.98 |
| December 2022 | $63.77 | $68.23 |
| November 2022 | $67.15 | $72.30 |
| October 2022 | $81.95 | $88.23 |
| September 2022 | $68.80 | $74.07 |
| August 2022 | $74.17 | $79.86 |
| July 2022 | $63.90 | $69.14 |
| June 2022 | $51.81 | $56.06 |
| May 2022 | $62.73 | $68.30 |
| April 2022 | $76.01 | $82.76 |
| March 2022 | $85.79 | $93.41 |
| February 2022 | $78.79 | $86.27 |
| January 2022 | $83.16 | $91.05 |
| December 2021 | $79.89 | $87.48 |
| November 2021 | $75.05 | $82.60 |
| October 2021 | $89.90 | $98.95 |
| September 2021 | $88.43 | $97.33 |
| August 2021 | $96.27 | $105.96 |
| July 2021 | $98.49 | $108.86 |
| June 2021 | $100.82 | $111.44 |
| May 2021 | $102.78 | $113.60 |
| April 2021 | $108.74 | $120.65 |
| March 2021 | $98.94 | $109.78 |
| February 2021 | $91.89 | $102.35 |
| January 2021 | $84.52 | $94.14 |
| December 2020 | $83.32 | $92.80 |
| November 2020 | $82.23 | $91.99 |
| October 2020 | $71.57 | $80.06 |
| September 2020 | $70.90 | $79.31 |
| August 2020 | $73.65 | $82.39 |
| July 2020 | $73.04 | $82.11 |
| June 2020 | $65.90 | $74.09 |
| May 2020 | $59.61 | $67.02 |
| April 2020 | $53.64 | $60.30 |
| March 2020 | $31.18 | $35.05 |
| February 2020 | $60.89 | $68.86 |
| January 2020 | $72.29 | $81.75 |
| December 2019 | $69 | $78.03 |
| November 2019 | $69.76 | $79.29 |
| October 2019 | $73.93 | $84.02 |
| September 2019 | $80.17 | $91.12 |
| August 2019 | $75.07 | $85.32 |
| July 2019 | $62.92 | $71.83 |
| June 2019 | $71.29 | $81.39 |
| May 2019 | $72.88 | $83.20 |
| April 2019 | $67.20 | $77.10 |
| March 2019 | $70.65 | $81.06 |
| February 2019 | $69.84 | $80.54 |
| January 2019 | $70.20 | $80.95 |
| December 2018 | $67.32 | $77.63 |
| November 2018 | $76.56 | $88.69 |
| October 2018 | $68.14 | $78.93 |
| September 2018 | $72.36 | $83.83 |
| August 2018 | $78.24 | $90.64 |
| July 2018 | $72.40 | $84.24 |
| June 2018 | $73.16 | $85.12 |
| May 2018 | $69.33 | $80.67 |
| April 2018 | $76.72 | $89.70 |
| March 2018 | $72.98 | $85.33 |
| February 2018 | $76.70 | $90.08 |
| January 2018 | $77.48 | $90.99 |
| December 2017 | $83.54 | $98.11 |
| November 2017 | $87.80 | $103.51 |
| October 2017 | $87.80 | $103.51 |
| September 2017 | $86.45 | $101.92 |
| August 2017 | $79.41 | $93.62 |
| July 2017 | $78.35 | $92.76 |
| June 2017 | $83.20 | $98.50 |
| May 2017 | $90.03 | $106.58 |
| April 2017 | $85.80 | $101.97 |
| March 2017 | $85.59 | $101.72 |
| February 2017 | $78.52 | $93.71 |
| January 2017 | $90.43 | $107.92 |
| December 2016 | $93.55 | $111.64 |
| November 2016 | $86.83 | $104.02 |
| October 2016 | $78.24 | $93.73 |
| September 2016 | $80.08 | $95.94 |
| August 2016 | $83.02 | $99.46 |
| July 2016 | $73.56 | $88.39 |
| June 2016 | $71.50 | $85.92 |
| May 2016 | $70.90 | $85.20 |
| April 2016 | $55.99 | $67.55 |
| March 2016 | $52.94 | $63.87 |
| February 2016 | $56.98 | $68.75 |
| January 2016 | $64.07 | $77.64 |
| December 2015 | $63.30 | $76.71 |
| November 2015 | $60.95 | $74.14 |
| October 2015 | $61.27 | $74.53 |
| September 2015 | $63.33 | $77.04 |
| August 2015 | $64.27 | $78.18 |
| July 2015 | $77.81 | $95 |
| June 2015 | $72.21 | $88.16 |
| May 2015 | $71.10 | $86.81 |
| April 2015 | $70.82 | $86.77 |
| March 2015 | $78.29 | $95.92 |
| February 2015 | $78.76 | $96.69 |
| January 2015 | $69.07 | $84.79 |
| December 2014 | $65.13 | $79.96 |
| November 2014 | $60.68 | $74.50 |
| October 2014 | $57.71 | $71.04 |
| September 2014 | $55.39 | $68.19 |
| August 2014 | $48.29 | $59.45 |
| July 2014 | $46.31 | $57.19 |
| June 2014 | $48.45 | $59.84 |
| May 2014 | $46.74 | $57.73 |
| April 2014 | $43.20 | $53.54 |
| March 2014 | $47.55 | $58.94 |
| February 2014 | $46.35 | $57.45 |
| January 2014 | $40.80 | $50.57 |
| December 2013 | $40.36 | $50.02 |
| November 2013 | $38.20 | $47.35 |
| October 2013 | $32.82 | $40.68 |
| September 2013 | $32.26 | $39.99 |
| August 2013 | $31.86 | $39.49 |
| July 2013 | $32.34 | $40.09 |
| June 2013 | $31.70 | $39.29 |
| May 2013 | $29.44 | $36.49 |
| April 2013 | $28.92 | $35.85 |
| March 2013 | $27.91 | $34.59 |
| February 2013 | $25.54 | $31.66 |
| January 2013 | $23.42 | $29.03 |
| December 2012 | $23.08 | $28.60 |
| November 2012 | $22.23 | $27.55 |
| October 2012 | $20.98 | $26.01 |
| September 2012 | $22.68 | $28.11 |
| August 2012 | $21.05 | $26.09 |
| July 2012 | $21.78 | $26.99 |
| June 2012 | $22.49 | $27.88 |
| May 2012 | $20.86 | $25.85 |
| April 2012 | $18.33 | $22.72 |
| March 2012 | $19.34 | $23.97 |
| February 2012 | $19.24 | $23.85 |
| January 2012 | $17.10 | $21.20 |
| December 2011 | $16.86 | $20.90 |
| November 2011 | $16.54 | $20.50 |
| October 2011 | $16.60 | $20.58 |
| September 2011 | $16.07 | $19.92 |
| August 2011 | $16.76 | $20.77 |
| July 2011 | $18.33 | $22.72 |
| June 2011 | $18.38 | $22.78 |
| May 2011 | $17.92 | $22.21 |
| April 2011 | $16.66 | $20.65 |
| March 2011 | $18.30 | $22.68 |
| February 2011 | $17.75 | $22 |
| January 2011 | $17.70 | $21.94 |
| December 2010 | $17.05 | $21.13 |
| November 2010 | $16.23 | $20.12 |
| October 2010 | $18.69 | $23.16 |
| September 2010 | $17.30 | $21.44 |
| August 2010 | $16.28 | $20.18 |
| July 2010 | $16.64 | $20.63 |
| June 2010 | $15.69 | $19.45 |
| May 2010 | $18.10 | $22.44 |
| April 2010 | $18.94 | $23.48 |
| March 2010 | $19 | $23.55 |
| February 2010 | $17.04 | $21.12 |
| January 2010 | $15.74 | $19.51 |
| December 2009 | $15.87 | $19.67 |
| November 2009 | $15.06 | $18.67 |
| October 2009 | $15.14 | $18.76 |
| September 2009 | $16.53 | $20.49 |
| August 2009 | $16.45 | $20.39 |
| July 2009 | $17.02 | $21.10 |
| June 2009 | $18.11 | $22.45 |
| May 2009 | $21.22 | $26.30 |
| April 2009 | $19.84 | $24.59 |
| March 2009 | $18.79 | $23.29 |
| February 2009 | $15.68 | $19.44 |
| January 2009 | $18.23 | $22.59 |
| December 2008 | $17.82 | $22.09 |
| November 2008 | $14.12 | $17.50 |
| October 2008 | $16.22 | $20.10 |
| September 2008 | $17.02 | $21.10 |
| August 2008 | $19.14 | $23.73 |
| July 2008 | $17.41 | $21.58 |
| June 2008 | $18.08 | $22.41 |
| May 2008 | $19.82 | $24.57 |
| April 2008 | $21.58 | $26.75 |
| March 2008 | $21.68 | $26.87 |
| February 2008 | $21.20 | $26.27 |
| January 2008 | $23.47 | $29.09 |
| December 2007 | $20.79 | $25.77 |
| November 2007 | $24.16 | $29.95 |
| October 2007 | $25.31 | $31.37 |
| September 2007 | $26.16 | $64.84 |
| August 2007 | $25.10 | $62.22 |
| July 2007 | $25.81 | $63.99 |
| June 2007 | $28.62 | $70.94 |
| May 2007 | $30.85 | $76.47 |
| April 2007 | $26.88 | $66.62 |
| March 2007 | $27.89 | $69.13 |
| February 2007 | $27.53 | $68.25 |
| January 2007 | $24.93 | $61.79 |
| December 2006 | $24.62 | $61.04 |
| November 2006 | $24.80 | $61.49 |
| October 2006 | $22.64 | $56.11 |
| September 2006 | $21.05 | $52.18 |
| August 2006 | $19.36 | $47.98 |
| July 2006 | $15.91 | $39.44 |
| June 2006 | $15.81 | $39.20 |
| May 2006 | $16.81 | $41.66 |
| April 2006 | $16.86 | $41.80 |
| March 2006 | $17.55 | $43.50 |
| February 2006 | $16.14 | $40 |
| January 2006 | $16.04 | $39.76 |
| December 2005 | $14.09 | $34.93 |
| November 2005 | $13.55 | $33.60 |
| October 2005 | $11.98 | $29.70 |
| September 2005 | $12.07 | $29.91 |
| August 2005 | $14.23 | $35.27 |
| July 2005 | $15.35 | $38.05 |
| June 2005 | $15.30 | $37.92 |
| May 2005 | $16.73 | $41.48 |
| April 2005 | $14.75 | $36.56 |
| March 2005 | $14.97 | $37.10 |
| February 2005 | $14.48 | $35.90 |
| January 2005 | $13.95 | $34.58 |
| December 2004 | $14.87 | $36.87 |
| November 2004 | $15.24 | $37.78 |
| October 2004 | $13.46 | $33.37 |
| September 2004 | $12.80 | $31.73 |
| August 2004 | $11.39 | $28.24 |
| July 2004 | $12.87 | $31.90 |
| June 2004 | $11.98 | $29.70 |
| May 2004 | $11.28 | $27.97 |
| April 2004 | $10.92 | $27.08 |
| March 2004 | $10.07 | $24.97 |
| February 2004 | $10.03 | $24.87 |
| January 2004 | $9.68 | $24 |
| December 2003 | $8.62 | $21.36 |
| November 2003 | $8.41 | $20.85 |
| October 2003 | $7.34 | $18.19 |
| September 2003 | $7.18 | $17.80 |
| August 2003 | $8.55 | $21.19 |
| July 2003 | $8.59 | $21.30 |
| June 2003 | $9 | $22.30 |
| May 2003 | $8.48 | $21.02 |
| April 2003 | $7.18 | $17.80 |
| March 2003 | $7.31 | $18.11 |
| February 2003 | $6.66 | $16.51 |
| January 2003 | $6.50 | $16.10 |
| December 2002 | $6.98 | $17.29 |
| November 2002 | $8.12 | $20.12 |
| October 2002 | $8.75 | $21.69 |
| September 2002 | $9.20 | $22.80 |
| August 2002 | $11.40 | $28.25 |
| July 2002 | $11.17 | $27.70 |
| June 2002 | $12.83 | $31.80 |
| May 2002 | $13.03 | $32.29 |
| April 2002 | $12.88 | $31.93 |
| March 2002 | $11.96 | $29.65 |
| February 2002 | $11.48 | $28.45 |
| January 2002 | $11.30 | $28 |
| December 2001 | $11.11 | $27.54 |
| November 2001 | $10.44 | $25.88 |
| October 2001 | $9.92 | $24.60 |
| September 2001 | $11.30 | $28 |
| August 2001 | $13.26 | $32.88 |
| July 2001 | $11.44 | $28.35 |
| June 2001 | $10.53 | $26.10 |
| May 2001 | $10.35 | $25.65 |
| April 2001 | $10.68 | $26.47 |
| March 2001 | $12.08 | $29.95 |
| February 2001 | $12.03 | $29.82 |
| January 2001 | $11.30 | $28 |
| December 2000 | $11.88 | $29.44 |
| November 2000 | $10.89 | $27 |
| October 2000 | $9.88 | $24.50 |
| September 2000 | $8.65 | $21.44 |
| August 2000 | $8.90 | $22.06 |
| July 2000 | $8.65 | $21.44 |
| June 2000 | $9.93 | $24.62 |
| May 2000 | $10.01 | $24.81 |
| April 2000 | $9.88 | $24.50 |
| March 2000 | $8.60 | $21.31 |
| February 2000 | $8.09 | $20.06 |
| January 2000 | $8.30 | $20.56 |
| December 1999 | $8.34 | $20.69 |
| November 1999 | $8.50 | $21.06 |
| October 1999 | $9.71 | $24.06 |
| September 1999 | $10.06 | $24.94 |
| August 1999 | $9.30 | $23.06 |
| July 1999 | $11.04 | $27.38 |
| June 1999 | $11.45 | $28.38 |
| May 1999 | $10.89 | $27 |
| April 1999 | $9.73 | $24.12 |
| March 1999 | $10.29 | $25.50 |
| February 1999 | $9.28 | $23 |
| January 1999 | $9.33 | $23.12 |
| December 1998 | $8.90 | $22.06 |
| November 1998 | $7.77 | $19.25 |
| October 1998 | $6.38 | $15.81 |
| September 1998 | $6.33 | $15.69 |
| August 1998 | $5.57 | $13.81 |
| July 1998 | $6.35 | $15.75 |
| June 1998 | $6.81 | $16.88 |
| May 1998 | $6.81 | $16.88 |
| April 1998 | $7.66 | $19 |
| March 1998 | $7.82 | $19.38 |
| February 1998 | $7.34 | $18.19 |
| January 1998 | $6.56 | $16.25 |
| December 1997 | $6.08 | $15.06 |
| November 1997 | $6.28 | $15.56 |
| October 1997 | $6.63 | $16.44 |
| September 1997 | $7.59 | $18.81 |
| August 1997 | $7.92 | $19.62 |
| July 1997 | $7.41 | $18.38 |
| June 1997 | $6.61 | $16.38 |
| May 1997 | $5.65 | $14 |
| April 1997 | $4.39 | $10.88 |
| March 1997 | $4.08 | $10.12 |
| February 1997 | $3.88 | $9.62 |
| January 1997 | $3.88 | $9.62 |
| December 1996 | $3.58 | $8.88 |
| November 1996 | $3.68 | $9.12 |
| October 1996 | $3.93 | $9.75 |
| September 1996 | $4.03 | $10 |
| August 1996 | $3.73 | $9.25 |
| July 1996 | $3.33 | $8.25 |
| June 1996 | $3.48 | $8.62 |
| May 1996 | $3.28 | $8.12 |
| April 1996 | $3.28 | $8.12 |
| March 1996 | $2.82 | $7 |
| February 1996 | $2.77 | $6.88 |
| January 1996 | $3.03 | $7.50 |
| December 1995 | $2.42 | $6 |
| November 1995 | $2.12 | $5.25 |
| October 1995 | $2.42 | $6 |
| September 1995 | $2.32 | $5.75 |
| August 1995 | $2.62 | $6.50 |
| July 1995 | $2.72 | $6.75 |
| June 1995 | $2.22 | $5.50 |
| May 1995 | $2.07 | $5.12 |
| April 1995 | $1.66 | $4.12 |
| March 1995 | $1.66 | $4.12 |
| February 1995 | $1.66 | $4.12 |
| January 1995 | $1.71 | $4.25 |
| December 1994 | $1.71 | $4.25 |
| November 1994 | $2.07 | $5.12 |
| October 1994 | $2.17 | $5.38 |
| September 1994 | $2.32 | $5.75 |
| August 1994 | $2.22 | $5.50 |
| July 1994 | $2.37 | $5.88 |
| June 1994 | $2.27 | $5.62 |
| May 1994 | $2.62 | $6.50 |
| April 1994 | $3.08 | $7.62 |
| March 1994 | $3.53 | $8.75 |
| February 1994 | $3.93 | $9.75 |
| January 1994 | $3.78 | $9.38 |
| December 1993 | $3.93 | $9.75 |
| November 1993 | $3.83 | $9.50 |
| October 1993 | $3.63 | $9 |
| September 1993 | $4.03 | $10 |
| August 1993 | $4.14 | $10.25 |
| July 1993 | $3.78 | $9.38 |
| June 1993 | $4.18 | $10.38 |
| May 1993 | $4.94 | $12.25 |
| April 1993 | $3.98 | $9.88 |
| March 1993 | $3.68 | $9.12 |
| February 1993 | $3.68 | $9.12 |
| January 1993 | $4.03 | $10 |
| December 1992 | $5.65 | $14 |
| November 1992 | $4.94 | $12.25 |
| October 1992 | $4.64 | $11.50 |
| September 1992 | $4.18 | $10.38 |
| August 1992 | $4.29 | $10.62 |
| July 1992 | $4.94 | $12.25 |
| June 1992 | $4.34 | $10.75 |
| May 1992 | $4.34 | $10.75 |
| April 1992 | $5.04 | $12.50 |
| March 1992 | $6.81 | $16.88 |
JACK
Price: $14.81
52 week price:
Dividend Yield: 11.13%
5-year range yield:
Payout Ratio: -92.63%
Payout Ratio Range:
Earnings Per Share: -5.55 USD
Exchange: NMS
Sector: Consumer Cyclical
Industry: Restaurants
Country: United States
Volume: 371791
Ebitda: 101.1 millionMarket Capitalization: 301.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR5: 4.33%
DGR10: 10.26%