J&J Snack Foods Corp. ( JJSF) - Price History
Monthly price history for JJSF (J&J Snack Foods Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $76.44 | $76.44 |
| June 2026 | $73.45 | $73.45 |
| May 2026 | $75.34 | $76.12 |
| April 2026 | $87.35 | $88.26 |
| March 2026 | $78.46 | $79.27 |
| February 2026 | $85.33 | $87.06 |
| January 2026 | $93.11 | $95 |
| December 2025 | $88.58 | $90.37 |
| November 2025 | $89.75 | $92.35 |
| October 2025 | $82.27 | $84.65 |
| September 2025 | $93.39 | $96.09 |
| August 2025 | $107.59 | $111.57 |
| July 2025 | $108.86 | $112.89 |
| June 2025 | $109.36 | $113.41 |
| May 2025 | $110.30 | $115.17 |
| April 2025 | $124.11 | $129.59 |
| March 2025 | $126.15 | $131.72 |
| February 2025 | $125.15 | $131.44 |
| January 2025 | $130.66 | $137.23 |
| December 2024 | $147.70 | $155.13 |
| November 2024 | $164.70 | $173.79 |
| October 2024 | $155.53 | $164.12 |
| September 2024 | $163.12 | $172.12 |
| August 2024 | $160.53 | $170.19 |
| July 2024 | $159.13 | $168.70 |
| June 2024 | $153.16 | $162.37 |
| May 2024 | $152.80 | $162.71 |
| April 2024 | $128.93 | $137.29 |
| March 2024 | $135.76 | $144.56 |
| February 2024 | $135.55 | $145.08 |
| January 2024 | $148.77 | $159.23 |
| December 2023 | $156.16 | $167.14 |
| November 2023 | $153.08 | $164.55 |
| October 2023 | $145.69 | $156.61 |
| September 2023 | $152.24 | $163.65 |
| August 2023 | $150.19 | $162.13 |
| July 2023 | $148.51 | $160.32 |
| June 2023 | $146.69 | $158.36 |
| May 2023 | $141.96 | $153.95 |
| April 2023 | $141.27 | $153.20 |
| March 2023 | $136.68 | $148.22 |
| February 2023 | $129.57 | $141.21 |
| January 2023 | $131.49 | $143.30 |
| December 2022 | $137.37 | $149.71 |
| November 2022 | $149.81 | $164.02 |
| October 2022 | $134.82 | $147.61 |
| September 2022 | $118.25 | $129.47 |
| August 2022 | $135.44 | $149.03 |
| July 2022 | $123.15 | $135.51 |
| June 2022 | $126.92 | $139.66 |
| May 2022 | $115.94 | $128.22 |
| April 2022 | $135.36 | $149.70 |
| March 2022 | $140.24 | $155.10 |
| February 2022 | $147.44 | $163.72 |
| January 2022 | $136.60 | $151.69 |
| December 2021 | $142.25 | $157.96 |
| November 2021 | $122.49 | $136.58 |
| October 2021 | $132.33 | $147.55 |
| September 2021 | $137.05 | $152.82 |
| August 2021 | $146.26 | $163.76 |
| July 2021 | $146.81 | $164.38 |
| June 2021 | $155.77 | $174.41 |
| May 2021 | $156.26 | $175.58 |
| April 2021 | $146.49 | $164.61 |
| March 2021 | $139.75 | $157.03 |
| February 2021 | $140.78 | $158.76 |
| January 2021 | $135.38 | $152.66 |
| December 2020 | $137.78 | $155.37 |
| November 2020 | $128.45 | $145.39 |
| October 2020 | $119.77 | $135.57 |
| September 2020 | $115.20 | $130.39 |
| August 2020 | $119.57 | $135.95 |
| July 2020 | $108.30 | $123.13 |
| June 2020 | $111.82 | $127.13 |
| May 2020 | $112.61 | $128.63 |
| April 2020 | $111.21 | $127.03 |
| March 2020 | $105.93 | $121 |
| February 2020 | $140.19 | $160.82 |
| January 2020 | $144.57 | $165.84 |
| December 2019 | $160.63 | $184.27 |
| November 2019 | $160.76 | $185 |
| October 2019 | $165.77 | $190.76 |
| September 2019 | $166.85 | $192 |
| August 2019 | $167.33 | $193.06 |
| July 2019 | $161.08 | $185.84 |
| June 2019 | $139.50 | $160.95 |
| May 2019 | $138.99 | $160.85 |
| April 2019 | $135.82 | $157.18 |
| March 2019 | $137.26 | $158.84 |
| February 2019 | $133.74 | $155.28 |
| January 2019 | $132.94 | $154.35 |
| December 2018 | $124.53 | $144.59 |
| November 2018 | $134.67 | $156.87 |
| October 2018 | $134.06 | $156.16 |
| September 2018 | $129.53 | $150.89 |
| August 2018 | $124.53 | $145.50 |
| July 2018 | $124.07 | $144.96 |
| June 2018 | $130.50 | $152.47 |
| May 2018 | $120.84 | $141.62 |
| April 2018 | $117.25 | $137.41 |
| March 2018 | $116.53 | $136.56 |
| February 2018 | $114.26 | $134.33 |
| January 2018 | $117.75 | $138.44 |
| December 2017 | $129.14 | $151.83 |
| November 2017 | $128.14 | $151.11 |
| October 2017 | $112.93 | $133.17 |
| September 2017 | $111.34 | $131.30 |
| August 2017 | $107.75 | $127.49 |
| July 2017 | $111.06 | $131.40 |
| June 2017 | $111.62 | $132.07 |
| May 2017 | $109.61 | $130.10 |
| April 2017 | $113.38 | $134.58 |
| March 2017 | $114.21 | $135.56 |
| February 2017 | $112.37 | $133.80 |
| January 2017 | $107.14 | $127.57 |
| December 2016 | $112.06 | $133.43 |
| November 2016 | $101.66 | $121.43 |
| October 2016 | $102.27 | $122.15 |
| September 2016 | $99.73 | $119.12 |
| August 2016 | $101.81 | $122 |
| July 2016 | $101.49 | $121.61 |
| June 2016 | $99.53 | $119.27 |
| May 2016 | $87.73 | $105.50 |
| April 2016 | $84.09 | $101.13 |
| March 2016 | $90.04 | $108.28 |
| February 2016 | $91.79 | $110.79 |
| January 2016 | $89.46 | $107.98 |
| December 2015 | $96.66 | $116.67 |
| November 2015 | $96.34 | $116.68 |
| October 2015 | $101.38 | $122.79 |
| September 2015 | $93.84 | $113.66 |
| August 2015 | $93.80 | $113.96 |
| July 2015 | $97.42 | $118.36 |
| June 2015 | $91.09 | $110.67 |
| May 2015 | $88.44 | $107.80 |
| April 2015 | $85.59 | $104.33 |
| March 2015 | $87.53 | $106.70 |
| February 2015 | $82.71 | $101.19 |
| January 2015 | $80.20 | $98.12 |
| December 2014 | $88.90 | $108.77 |
| November 2014 | $85.58 | $105.05 |
| October 2014 | $83.93 | $103.03 |
| September 2014 | $76.22 | $93.56 |
| August 2014 | $76.90 | $94.71 |
| July 2014 | $73.15 | $90.09 |
| June 2014 | $76.42 | $94.12 |
| May 2014 | $75.79 | $93.67 |
| April 2014 | $75.74 | $93.60 |
| March 2014 | $77.66 | $95.97 |
| February 2014 | $74.90 | $92.88 |
| January 2014 | $71.05 | $88.10 |
| December 2013 | $71.44 | $88.59 |
| November 2013 | $69.04 | $85.92 |
| October 2013 | $68.76 | $85.57 |
| September 2013 | $64.86 | $80.72 |
| August 2013 | $61.68 | $76.92 |
| July 2013 | $63.89 | $79.68 |
| June 2013 | $62.38 | $77.80 |
| May 2013 | $60.73 | $75.90 |
| April 2013 | $60.03 | $75.02 |
| March 2013 | $61.52 | $76.89 |
| February 2013 | $55.26 | $69.22 |
| January 2013 | $54.41 | $68.15 |
| December 2012 | $51 | $63.88 |
| November 2012 | $50.09 | $62.90 |
| October 2012 | $45.61 | $57.27 |
| September 2012 | $45.65 | $57.33 |
| August 2012 | $45.37 | $57.10 |
| July 2012 | $45.92 | $57.79 |
| June 2012 | $46.96 | $59.10 |
| May 2012 | $43.65 | $55.07 |
| April 2012 | $44.44 | $56.06 |
| March 2012 | $41.58 | $52.46 |
| February 2012 | $39.67 | $50.17 |
| January 2012 | $40.35 | $51.03 |
| December 2011 | $42.13 | $53.28 |
| November 2011 | $40.92 | $51.88 |
| October 2011 | $40.66 | $51.55 |
| September 2011 | $37.90 | $48.05 |
| August 2011 | $39.82 | $50.61 |
| July 2011 | $40.67 | $51.69 |
| June 2011 | $39.22 | $49.85 |
| May 2011 | $40.43 | $51.52 |
| April 2011 | $39.88 | $50.82 |
| March 2011 | $36.94 | $47.07 |
| February 2011 | $34.42 | $43.97 |
| January 2011 | $33.24 | $42.47 |
| December 2010 | $37.76 | $48.24 |
| November 2010 | $35.72 | $45.75 |
| October 2010 | $33.47 | $42.87 |
| September 2010 | $32.74 | $41.93 |
| August 2010 | $29.39 | $37.75 |
| July 2010 | $32.48 | $41.71 |
| June 2010 | $32.78 | $42.10 |
| May 2010 | $34.51 | $44.43 |
| April 2010 | $36.19 | $46.59 |
| March 2010 | $33.76 | $43.47 |
| February 2010 | $33.09 | $42.71 |
| January 2010 | $32.40 | $41.81 |
| December 2009 | $30.96 | $39.96 |
| November 2009 | $27.89 | $36.10 |
| October 2009 | $30.26 | $39.17 |
| September 2009 | $33.37 | $43.19 |
| August 2009 | $33.69 | $43.70 |
| July 2009 | $33.41 | $43.34 |
| June 2009 | $27.67 | $35.90 |
| May 2009 | $28.85 | $37.52 |
| April 2009 | $29.80 | $38.76 |
| March 2009 | $26.67 | $34.69 |
| February 2009 | $24.20 | $31.57 |
| January 2009 | $26.76 | $34.91 |
| December 2008 | $27.50 | $35.88 |
| November 2008 | $22.72 | $29.74 |
| October 2008 | $23.96 | $31.36 |
| September 2008 | $25.90 | $33.91 |
| August 2008 | $25.67 | $33.69 |
| July 2008 | $24.13 | $31.67 |
| June 2008 | $20.88 | $27.41 |
| May 2008 | $22.06 | $29.05 |
| April 2008 | $21.74 | $28.64 |
| March 2008 | $20.86 | $27.47 |
| February 2008 | $18.65 | $24.65 |
| January 2008 | $18.92 | $25.01 |
| December 2007 | $23.66 | $31.28 |
| November 2007 | $24.42 | $32.38 |
| October 2007 | $26.86 | $35.62 |
| September 2007 | $26.26 | $34.82 |
| August 2007 | $28.25 | $37.55 |
| July 2007 | $25.92 | $34.45 |
| June 2007 | $28.40 | $37.74 |
| May 2007 | $29.53 | $39.33 |
| April 2007 | $29.26 | $38.97 |
| March 2007 | $29.65 | $39.49 |
| February 2007 | $29.73 | $39.69 |
| January 2007 | $30.92 | $41.28 |
| December 2006 | $31.01 | $41.40 |
| November 2006 | $28.61 | $38.28 |
| October 2006 | $24.97 | $33.41 |
| September 2006 | $23.25 | $31.10 |
| August 2006 | $23.62 | $31.67 |
| July 2006 | $22.44 | $30.09 |
| June 2006 | $24.66 | $33.07 |
| May 2006 | $24.07 | $32.35 |
| April 2006 | $25.48 | $34.25 |
| March 2006 | $24.99 | $33.59 |
| February 2006 | $25.20 | $33.95 |
| January 2006 | $22.48 | $30.28 |
| December 2005 | $22.05 | $59.41 |
| November 2005 | $22.52 | $60.74 |
| October 2005 | $20.91 | $56.41 |
| September 2005 | $21.43 | $57.80 |
| August 2005 | $22.18 | $59.96 |
| July 2005 | $21.76 | $58.84 |
| June 2005 | $19.36 | $52.35 |
| May 2005 | $18.21 | $49.36 |
| April 2005 | $18.06 | $48.95 |
| March 2005 | $17.28 | $46.83 |
| February 2005 | $17.37 | $47.21 |
| January 2005 | $17.76 | $48.25 |
| December 2004 | $18.04 | $49.03 |
| November 2004 | $17.29 | $47.11 |
| October 2004 | $16.23 | $44.23 |
| September 2004 | $15.74 | $42.88 |
| August 2004 | $15.78 | $42.98 |
| July 2004 | $13.48 | $36.73 |
| June 2004 | $14.99 | $40.83 |
| May 2004 | $14.51 | $39.53 |
| April 2004 | $13.84 | $37.71 |
| March 2004 | $16.58 | $45.18 |
| February 2004 | $17.34 | $47.26 |
| January 2004 | $15.45 | $42.10 |
| December 2003 | $13.86 | $37.76 |
| November 2003 | $13.21 | $36 |
| October 2003 | $13.10 | $35.69 |
| September 2003 | $13.13 | $35.78 |
| August 2003 | $12.89 | $35.12 |
| July 2003 | $12.44 | $33.88 |
| June 2003 | $11.52 | $31.40 |
| May 2003 | $11.55 | $31.48 |
| April 2003 | $11.65 | $31.75 |
| March 2003 | $11.13 | $30.32 |
| February 2003 | $10.62 | $28.93 |
| January 2003 | $9.74 | $26.53 |
| December 2002 | $13.11 | $35.71 |
| November 2002 | $12.22 | $33.30 |
| October 2002 | $13.58 | $37 |
| September 2002 | $13.52 | $36.85 |
| August 2002 | $13.98 | $38.10 |
| July 2002 | $14.66 | $39.95 |
| June 2002 | $16.50 | $44.96 |
| May 2002 | $13.29 | $36.20 |
| April 2002 | $14.14 | $38.52 |
| March 2002 | $13.72 | $37.38 |
| February 2002 | $13.58 | $37.01 |
| January 2002 | $11.01 | $29.99 |
| December 2001 | $8.97 | $24.45 |
| November 2001 | $8.78 | $23.93 |
| October 2001 | $8.13 | $22.14 |
| September 2001 | $6.88 | $18.75 |
| August 2001 | $8.28 | $22.55 |
| July 2001 | $8.62 | $23.48 |
| June 2001 | $8.13 | $22.15 |
| May 2001 | $8.59 | $23.41 |
| April 2001 | $7.56 | $20.60 |
| March 2001 | $6.17 | $16.81 |
| February 2001 | $5.92 | $16.12 |
| January 2001 | $5.62 | $15.31 |
| December 2000 | $6.17 | $16.81 |
| November 2000 | $5.44 | $14.81 |
| October 2000 | $4.93 | $13.44 |
| September 2000 | $4.75 | $12.94 |
| August 2000 | $5.18 | $14.12 |
| July 2000 | $5.46 | $14.88 |
| June 2000 | $6.56 | $17.88 |
| May 2000 | $5.46 | $14.88 |
| April 2000 | $5.85 | $15.94 |
| March 2000 | $7.30 | $19.88 |
| February 2000 | $6.77 | $18.44 |
| January 2000 | $7.02 | $19.12 |
| December 1999 | $7.52 | $20.50 |
| November 1999 | $6.88 | $18.75 |
| October 1999 | $7.06 | $19.25 |
| September 1999 | $7.25 | $19.75 |
| August 1999 | $7.71 | $21 |
| July 1999 | $8.81 | $24 |
| June 1999 | $8.81 | $24 |
| May 1999 | $7.62 | $20.75 |
| April 1999 | $7.98 | $21.75 |
| March 1999 | $7.39 | $20.12 |
| February 1999 | $7.75 | $21.12 |
| January 1999 | $8.90 | $24.25 |
| December 1998 | $8.21 | $22.38 |
| November 1998 | $7.66 | $20.88 |
| October 1998 | $8.26 | $22.50 |
| September 1998 | $6.79 | $18.50 |
| August 1998 | $5.78 | $15.75 |
| July 1998 | $7.06 | $19.25 |
| June 1998 | $7.66 | $20.88 |
| May 1998 | $7.09 | $19.31 |
| April 1998 | $7.16 | $19.50 |
| March 1998 | $7.18 | $19.56 |
| February 1998 | $5.74 | $15.62 |
| January 1998 | $5.23 | $14.25 |
| December 1997 | $6.01 | $16.38 |
| November 1997 | $6.10 | $16.62 |
| October 1997 | $6.24 | $17 |
| September 1997 | $5.96 | $16.25 |
| August 1997 | $5.69 | $15.50 |
| July 1997 | $5.78 | $15.75 |
| June 1997 | $5.64 | $15.38 |
| May 1997 | $5.23 | $14.25 |
| April 1997 | $4.68 | $12.75 |
| March 1997 | $4.68 | $12.75 |
| February 1997 | $4.75 | $12.94 |
| January 1997 | $4.77 | $13 |
| December 1996 | $4.96 | $13.50 |
| November 1996 | $4.04 | $11 |
| October 1996 | $4.04 | $11 |
| September 1996 | $3.95 | $10.75 |
| August 1996 | $3.76 | $10.25 |
| July 1996 | $3.74 | $10.19 |
| June 1996 | $4.22 | $11.50 |
| May 1996 | $4.82 | $13.12 |
| April 1996 | $4.50 | $12.25 |
| March 1996 | $4.36 | $11.88 |
| February 1996 | $4.36 | $11.88 |
| January 1996 | $4.40 | $12 |
| December 1995 | $4.04 | $11 |
| November 1995 | $4.50 | $12.25 |
| October 1995 | $4.08 | $11.12 |
| September 1995 | $4.31 | $11.75 |
| August 1995 | $4.50 | $12.25 |
| July 1995 | $4.31 | $11.75 |
| June 1995 | $4.63 | $12.62 |
| May 1995 | $4.45 | $12.12 |
| April 1995 | $4.36 | $11.88 |
| March 1995 | $3.81 | $10.38 |
| February 1995 | $4.24 | $11.56 |
| January 1995 | $3.95 | $10.75 |
| December 1994 | $4.27 | $11.62 |
| November 1994 | $4.50 | $12.25 |
| October 1994 | $4.27 | $11.62 |
| September 1994 | $4.68 | $12.75 |
| August 1994 | $4.72 | $12.88 |
| July 1994 | $4.63 | $12.62 |
| June 1994 | $4.63 | $12.62 |
| May 1994 | $4.59 | $12.50 |
| April 1994 | $5.64 | $15.38 |
| March 1994 | $6.10 | $16.62 |
| February 1994 | $7.02 | $19.12 |
| January 1994 | $6.74 | $18.38 |
| December 1993 | $7.57 | $20.62 |
| November 1993 | $6.56 | $17.88 |
| October 1993 | $7.11 | $19.38 |
| September 1993 | $6.61 | $18 |
| August 1993 | $7.16 | $19.50 |
| July 1993 | $6.38 | $17.38 |
| June 1993 | $6.10 | $16.62 |
| May 1993 | $5.41 | $14.75 |
| April 1993 | $5.09 | $13.88 |
| March 1993 | $4.27 | $11.62 |
| February 1993 | $3.62 | $9.88 |
| January 1993 | $3.40 | $9.25 |
| December 1992 | $3.30 | $9 |
| November 1992 | $3.81 | $10.38 |
| October 1992 | $3.17 | $8.62 |
| September 1992 | $3.35 | $9.12 |
| August 1992 | $3.67 | $10 |
| July 1992 | $3.58 | $9.75 |
| June 1992 | $3.49 | $9.50 |
| May 1992 | $4.13 | $11.25 |
| April 1992 | $4.13 | $11.25 |
| March 1992 | $4.13 | $11.25 |
| February 1992 | $3.95 | $10.75 |
| January 1992 | $4.18 | $11.38 |
| December 1991 | $5.23 | $14.25 |
| November 1991 | $4.40 | $12 |
| October 1991 | $4.59 | $12.50 |
| September 1991 | $5.09 | $13.88 |
| August 1991 | $5.09 | $13.88 |
| July 1991 | $5.50 | $15 |
| June 1991 | $5.23 | $14.25 |
| May 1991 | $4.86 | $13.25 |
| April 1991 | $5.09 | $13.88 |
| March 1991 | $4.27 | $11.62 |
| February 1991 | $4.04 | $11 |
| January 1991 | $2.94 | $8 |
| December 1990 | $2.89 | $7.88 |
| November 1990 | $3.21 | $8.75 |
| October 1990 | $2.16 | $5.88 |
| September 1990 | $2.25 | $6.12 |
| August 1990 | $2.84 | $7.75 |
| July 1990 | $3.12 | $8.50 |
| June 1990 | $3.03 | $8.25 |
| May 1990 | $3.17 | $8.62 |
| April 1990 | $3.35 | $9.12 |
| March 1990 | $3.17 | $8.62 |
| February 1990 | $3.21 | $8.75 |
| January 1990 | $3.85 | $10.50 |
| December 1989 | $4.54 | $12.38 |
| November 1989 | $5.05 | $13.75 |
| October 1989 | $4.72 | $12.88 |
| September 1989 | $5.05 | $13.75 |
| August 1989 | $5.78 | $15.75 |
| July 1989 | $6.19 | $33.75 |
| June 1989 | $5.46 | $29.75 |
| May 1989 | $5.14 | $28 |
| April 1989 | $4.77 | $26 |
| March 1989 | $4.27 | $23.25 |
| February 1989 | $4.08 | $22.25 |
| January 1989 | $4.27 | $23.25 |
| December 1988 | $4.18 | $22.75 |
| November 1988 | $3.99 | $21.75 |
| October 1988 | $4.31 | $23.50 |
| September 1988 | $4.08 | $22.25 |
| August 1988 | $4.18 | $22.75 |
| July 1988 | $3.72 | $20.25 |
| June 1988 | $3.62 | $19.75 |
| May 1988 | $2.89 | $15.75 |
| April 1988 | $3.30 | $18 |
| March 1988 | $3.26 | $17.75 |
| February 1988 | $2.98 | $16.25 |
| January 1988 | $2.80 | $15.25 |
| December 1987 | $2.66 | $14.50 |
| November 1987 | $2.59 | $14.12 |
| October 1987 | $2.48 | $13.50 |
| September 1987 | $3.99 | $21.75 |
| August 1987 | $3.76 | $20.50 |
| July 1987 | $3.35 | $18.25 |
| June 1987 | $3 | $16.38 |
| May 1987 | $2.59 | $14.12 |
| April 1987 | $2.71 | $14.75 |
| March 1987 | $3.07 | $16.75 |
| February 1987 | $2.98 | $16.25 |
| January 1987 | $2.89 | $15.75 |
| December 1986 | $1.79 | $9.75 |
| November 1986 | $1.88 | $10.25 |
| October 1986 | $1.79 | $9.75 |
| September 1986 | $1.61 | $8.75 |
| August 1986 | $1.93 | $10.50 |
| July 1986 | $2.06 | $11.25 |
| June 1986 | $3.30 | $18 |
| May 1986 | $5.87 | $32 |
| April 1986 | $4.04 | $22 |
| March 1986 | $3.76 | $20.50 |
| February 1986 | $3.40 | $18.50 |
JJSF
List: Contenders
Price: $76.44
52 week price:
Dividend Yield: 4.21%
5-year range yield:
Forward Dividend Yield: 4.19%
Payout Ratio: 69.33%
Payout Ratio Range:
Dividend Per Share: 3.20 USD
Earnings Per Share: 2.98 USD
P/E Ratio: 23.61
Exchange: NMS
Sector: Consumer Defensive
Industry: Packaged Foods
Country: United States
Volume: 68300
Ebitda: -10.7 millionMarket Capitalization: 1.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: 7.24%
DGR5: 7.01%
DGR10: 8.37%
DGR20: 16.14%