J & J Snack Foods Stock Price History
NASDAQ: JJSFConsumer StaplesSpecialty FoodsUSD
81.13-0.56 (-0.69%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
JJSF price history at a glance
The price history for J & J Snack Foods (JJSF) on this page begins on February 3, 1986, when the stock closed at $4.31; it most recently closed at $81.13 on October 5, 2026. The highest price in this record is $196.84, reached on September 23, 2019; the latest close is 58.8% below that peak. Across the 39 complete calendar years in the table, JJSF finished higher in 27 and lower in 12. Its best year was 1993 (+129.2%) and its worst was 1994 (-43.6%).
Over roughly 41 years the share price changed +1781.3%, a 7.5% compound annual price return (excluding dividends). In the last 12 months alone, JJSF has lost 13.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1986
- $196.84
- Date of high
- Sep 23, 2019
- Low since 1986
- $1.81
- Date of low
- Oct 13, 1986
- 52-week high
- $98.63
- 52-week low
- $68.87
- IPO year
- 1986
- Last close
- $81.13
JJSF returns
1 week
+3.68%
1 month
-1.36%
3 months
+6.07%
6 months
-1.65%
Year to date
-10.22%
1 year
-13.50%
3 years
-46.50%
5 years
-45.77%
JJSF price return, excluding dividends.
JJSF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 81.13 | -10.37% |
| 2025 | 90.52 | -40.78% |
| 2024 | 152.86 | -8.54% |
| 2023 | 167.14 | +11.64% |
| 2022 | 149.71 | -5.22% |
| 2021 | 157.96 | +1.67% |
| 2020 | 155.37 | -15.98% |
| 2019 | 184.91 | +27.67% |
| 2018 | 144.84 | -4.60% |
| 2017 | 151.83 | +13.79% |
| 2016 | 133.43 | +14.37% |
| 2015 | 116.67 | +8.34% |
| 2014 | 107.69 | +23.46% |
| 2013 | 87.23 | +34.68% |
| 2012 | 64.77 | +21.57% |
| 2011 | 53.28 | +10.45% |
| 2010 | 48.24 | +20.72% |
| 2009 | 39.96 | +11.68% |
| 2008 | 35.78 | +25.99% |
| 2007 | 28.40 | -31.40% |
| 2006 | 41.40 | +39.37% |
| 2005 | 29.71 | +21.17% |
| 2004 | 24.52 | +29.03% |
| 2003 | 19.00 | +7.34% |
| 2002 | 17.70 | +46.16% |
| 2001 | 12.11 | +44.06% |
| 2000 | 8.41 | -17.99% |
| 1999 | 10.25 | -8.38% |
| 1998 | 11.19 | +36.64% |
| 1997 | 8.19 | +24.17% |
| 1996 | 6.59 | +19.89% |
| 1995 | 5.50 | -5.38% |
| 1994 | 5.81 | -43.64% |
| 1993 | 10.31 | +129.17% |
| 1992 | 4.50 | -36.84% |
| 1991 | 7.13 | +78.13% |
| 1990 | 4.00 | -35.35% |
| 1989 | 6.19 | +8.79% |
| 1988 | 5.69 | +56.90% |
| 1987 | 3.63 | +45.00% |
| 1986* | 2.50 | -42.03% |
* Partial year: the record begins after the start of 1986; return measured from the first available close.
2026 return is year to date.
JJSF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 81.44 | 83.16 | 80.71 | 81.13 | -0.69% | |
| 79.14 | 81.78 | 79.14 | 81.69 | +2.97% | |
| 78.91 | 79.84 | 78.73 | 79.33 | -0.14% | |
| 78.77 | 79.74 | 78.01 | 79.44 | +1.60% | |
| 78.39 | 79.04 | 77.42 | 78.19 | -0.08% | |
| 78.03 | 78.53 | 77.36 | 78.25 | +0.86% | |
| 76.94 | 78.42 | 76.27 | 77.58 | +1.48% | |
| 77.57 | 77.57 | 76.23 | 76.45 | -0.98% | |
| 77.22 | 77.94 | 76.73 | 77.21 | -0.69% | |
| 77.30 | 78.71 | 76.45 | 77.75 | +0.31% | |
| 76.82 | 77.65 | 76.32 | 77.51 | +0.43% | |
| 78.42 | 79.09 | 77.04 | 77.18 | -0.96% | |
| 78.72 | 78.72 | 77.61 | 77.93 | -1.00% | |
| 79.05 | 79.94 | 78.56 | 78.72 | +0.87% | |
| 78.15 | 79.48 | 77.54 | 78.04 | +0.09% | |
| 78.42 | 78.42 | 77.52 | 77.97 | -1.13% | |
| 81.52 | 81.52 | 78.76 | 78.86 | -2.62% | |
| 80.80 | 82.04 | 80.70 | 80.98 | +0.25% | |
| 82.47 | 82.47 | 80.28 | 80.78 | -3.14% | |
| 84.76 | 85.48 | 82.86 | 83.40 | +0.13% | |
| 82.89 | 84.80 | 81.64 | 83.29 | +0.88% | |
| 82.45 | 84.13 | 81.53 | 82.56 | +0.38% | |
| 82.86 | 83.02 | 81.50 | 82.25 | -1.45% | |
| 83.70 | 84.10 | 82.35 | 83.46 | -0.77% | |
| 85.69 | 86.26 | 83.90 | 84.11 | -2.15% | |
| 85.97 | 87.54 | 85.34 | 85.96 | -0.47% | |
| 87.46 | 88.96 | 86.25 | 86.37 | -0.74% | |
| 88.36 | 88.36 | 86.69 | 87.01 | -1.33% | |
| 88.94 | 89.97 | 87.56 | 88.18 | -1.21% | |
| 88.05 | 89.78 | 86.29 | 89.26 | +1.72% | |
| 87.67 | 88.52 | 86.89 | 87.75 | -1.08% | |
| 89.74 | 90.21 | 86.52 | 88.71 | -0.72% | |
| 89.04 | 90.12 | 88.04 | 89.35 | -0.57% | |
| 88.43 | 90.29 | 87.88 | 89.86 | +2.59% | |
| 88.44 | 89.40 | 86.68 | 87.59 | -0.96% | |
| 89.28 | 90.45 | 88.27 | 88.44 | -2.55% | |
| 89.21 | 90.90 | 89.21 | 90.75 | +2.15% | |
| 88.66 | 90.00 | 87.55 | 88.84 | +1.59% | |
| 88.54 | 88.95 | 86.13 | 87.45 | -2.26% | |
| 90.81 | 91.10 | 88.38 | 89.47 | -1.69% | |
| 90.22 | 91.82 | 89.98 | 91.01 | +1.56% | |
| 89.00 | 90.13 | 88.09 | 89.61 | -0.61% | |
| 89.87 | 90.40 | 88.50 | 90.16 | +0.19% | |
| 91.21 | 91.98 | 89.45 | 89.99 | -2.09% | |
| 91.86 | 92.22 | 87.92 | 91.91 | +0.05% | |
| 87.42 | 92.22 | 87.23 | 91.86 | +8.50% | |
| 80.46 | 84.70 | 79.63 | 84.66 | +7.66% | |
| 78.37 | 80.00 | 78.37 | 78.64 | -0.48% | |
| 77.48 | 79.32 | 77.48 | 79.02 | +3.29% | |
| 76.42 | 77.57 | 75.57 | 76.50 | -0.47% | |
| 77.47 | 77.72 | 75.25 | 76.86 | -2.97% | |
| 79.42 | 81.38 | 78.57 | 79.21 | -0.39% | |
| 78.70 | 81.70 | 78.70 | 79.52 | +2.33% | |
| 76.55 | 78.16 | 76.42 | 77.71 | +1.66% | |
| 76.26 | 77.43 | 75.89 | 76.44 | +0.39% | |
| 76.36 | 76.69 | 75.23 | 76.14 | -1.59% | |
| 76.75 | 77.79 | 76.34 | 77.37 | +1.02% | |
| 77.66 | 78.53 | 76.46 | 76.59 | -1.50% | |
| 76.68 | 78.23 | 75.19 | 77.76 | +1.41% | |
| 78.29 | 78.70 | 75.80 | 76.68 | -2.06% | |
| 76.56 | 78.47 | 76.56 | 78.29 | +3.49% | |
| 75.67 | 76.87 | 75.35 | 75.65 | -0.03% | |
| 76.20 | 77.92 | 74.50 | 75.67 | -1.21% | |
| 76.80 | 78.53 | 74.90 | 76.60 | +0.14% | |
| 75.62 | 77.27 | 75.07 | 76.49 | +1.31% | |
| 75.30 | 76.00 | 73.99 | 75.50 | -0.64% | |
| 76.98 | 77.50 | 75.47 | 75.99 | -1.22% | |
| 76.85 | 78.24 | 76.47 | 76.93 | +1.49% | |
| 75.88 | 76.09 | 73.56 | 75.80 | -0.16% | |
| 75.89 | 76.70 | 74.92 | 75.92 | +0.04% | |
| 74.24 | 76.35 | 74.23 | 75.89 | +3.32% | |
| 73.88 | 73.91 | 73.00 | 73.45 | -0.66% | |
| 75.75 | 75.97 | 73.36 | 73.94 | -2.39% | |
| 73.98 | 76.07 | 73.46 | 75.75 | +3.43% | |
| 74.50 | 76.40 | 72.72 | 73.24 | -2.23% | |
| 72.54 | 75.06 | 72.50 | 74.91 | +3.37% | |
| 73.06 | 73.82 | 71.59 | 72.47 | +1.03% | |
| 74.25 | 75.75 | 71.66 | 71.73 | -3.82% | |
| 74.55 | 75.55 | 74.28 | 74.58 | +0.11% | |
| 75.90 | 76.15 | 73.06 | 74.50 | -1.99% | |
| 77.55 | 78.27 | 75.25 | 76.01 | -2.45% | |
| 79.01 | 81.36 | 77.75 | 77.92 | -2.07% | |
| 78.42 | 80.01 | 78.32 | 79.57 | +1.47% | |
| 78.52 | 79.27 | 77.96 | 78.42 | -1.11% | |
| 77.73 | 80.13 | 77.73 | 79.30 | +3.04% | |
| 75.64 | 77.72 | 75.50 | 76.96 | +1.81% | |
| 74.82 | 76.04 | 74.75 | 75.59 | +0.23% | |
| 75.05 | 77.52 | 74.60 | 75.42 | +1.62% | |
| 76.91 | 77.46 | 73.45 | 74.22 | -2.05% | |
| 76.07 | 76.71 | 74.61 | 75.77 | -0.47% | |
| 76.57 | 77.23 | 75.40 | 76.13 | -0.56% | |
| 75.69 | 77.23 | 75.03 | 76.56 | +0.58% | |
| 77.21 | 78.42 | 75.84 | 76.12 | -1.42% | |
| 77.08 | 78.40 | 76.22 | 77.22 | -0.22% | |
| 74.85 | 77.45 | 74.77 | 77.39 | +3.96% | |
| 74.26 | 75.31 | 73.49 | 74.44 | -0.15% | |
| 73.75 | 74.73 | 73.35 | 74.55 | +1.08% | |
| 73.00 | 74.21 | 72.01 | 73.75 | +0.37% | |
| 72.55 | 74.09 | 71.36 | 73.48 | +1.28% | |
| 73.62 | 74.13 | 71.95 | 72.55 | -1.02% | |
| 71.35 | 73.99 | 71.35 | 73.30 | +2.66% | |
| 71.53 | 71.80 | 70.21 | 71.40 | +0.96% | |
| 71.57 | 71.57 | 69.69 | 70.72 | -1.19% | |
| 69.90 | 72.57 | 69.90 | 71.57 | +2.39% | |
| 71.00 | 72.30 | 68.87 | 69.90 | -0.67% | |
| 75.87 | 76.22 | 70.26 | 70.37 | -7.61% | |
| 75.54 | 77.72 | 73.53 | 76.17 | +0.61% | |
| 78.35 | 79.43 | 75.50 | 75.71 | -3.75% | |
| 81.39 | 81.39 | 75.00 | 78.66 | -7.01% | |
| 84.22 | 85.31 | 82.20 | 84.59 | +0.27% | |
| 86.38 | 86.42 | 83.18 | 84.36 | -3.07% | |
| 88.69 | 88.89 | 85.44 | 87.03 | -1.39% | |
| 86.27 | 88.43 | 85.74 | 88.26 | +1.38% | |
| 86.24 | 87.49 | 85.74 | 87.06 | +0.20% | |
| 87.15 | 88.13 | 86.51 | 86.89 | +0.98% | |
| 83.93 | 86.68 | 83.93 | 86.05 | +2.25% | |
| 81.27 | 85.15 | 81.24 | 84.16 | +2.97% | |
| 81.77 | 83.00 | 81.09 | 81.73 | +0.22% | |
| 81.30 | 82.40 | 80.69 | 81.55 | +0.15% | |
| 81.24 | 82.80 | 81.05 | 81.43 | -0.22% | |
| 80.60 | 81.89 | 79.73 | 81.61 | +1.34% | |
| 79.63 | 81.35 | 79.50 | 80.53 | +1.17% | |
| 79.47 | 80.52 | 79.12 | 79.60 | +0.16% | |
| 81.60 | 81.70 | 79.27 | 79.47 | -2.73% | |
| 81.74 | 82.35 | 80.97 | 81.70 | -0.62% | |
| 82.52 | 82.82 | 81.37 | 82.21 | -0.34% | |
| 81.23 | 82.61 | 80.18 | 82.49 | +0.87% | |
| 79.65 | 82.54 | 79.25 | 81.78 | +1.93% | |
| 81.87 | 82.31 | 80.01 | 80.23 | -1.79% | |
| 80.27 | 83.03 | 79.30 | 81.69 | +1.77% | |
| 79.19 | 80.28 | 78.30 | 80.27 | +1.33% | |
| 78.75 | 81.00 | 77.75 | 79.22 | +0.51% | |
| 78.96 | 79.30 | 77.36 | 78.82 | -0.57% | |
| 81.01 | 81.41 | 78.37 | 79.27 | -1.77% | |
| 79.97 | 80.95 | 78.87 | 80.70 | +1.08% | |
| 78.58 | 80.49 | 77.95 | 79.84 | +0.82% | |
| 77.55 | 79.68 | 76.82 | 79.19 | +2.04% | |
| 76.96 | 77.64 | 75.66 | 77.61 | +1.25% | |
| 76.07 | 77.99 | 75.89 | 76.65 | +0.29% | |
| 75.62 | 76.80 | 73.75 | 76.43 | +2.54% | |
| 74.69 | 76.84 | 73.76 | 74.54 | -0.17% | |
| 75.36 | 75.99 | 74.04 | 74.67 | -1.06% | |
| 77.06 | 77.79 | 75.41 | 75.47 | -2.74% | |
| 81.60 | 81.71 | 76.90 | 77.60 | -5.96% | |
| 82.71 | 83.52 | 82.26 | 82.52 | +0.29% | |
| 82.11 | 82.62 | 81.25 | 82.28 | +1.18% | |
| 82.34 | 83.73 | 81.14 | 81.32 | -1.92% | |
| 83.59 | 84.90 | 81.61 | 82.91 | -1.66% | |
| 83.70 | 84.62 | 82.01 | 84.31 | +0.57% | |
| 85.32 | 85.70 | 83.66 | 83.83 | -2.83% | |
| 85.01 | 86.45 | 84.21 | 86.27 | +0.75% | |
| 85.58 | 87.16 | 85.31 | 85.63 | -0.58% | |
| 86.58 | 86.79 | 84.62 | 86.13 | -0.29% | |
| 86.13 | 86.93 | 85.14 | 86.38 | -0.51% | |
| 86.50 | 88.10 | 83.21 | 86.82 | -0.28% | |
| 85.18 | 87.75 | 85.16 | 87.06 | +2.29% | |
| 86.24 | 86.33 | 83.76 | 85.11 | -0.78% | |
| 86.71 | 87.41 | 83.88 | 85.78 | -1.30% | |
| 85.38 | 87.35 | 85.11 | 86.91 | +2.28% | |
| 84.62 | 85.21 | 82.63 | 84.97 | +0.38% | |
| 85.37 | 85.96 | 83.79 | 84.65 | -0.49% | |
| 84.97 | 87.15 | 84.08 | 85.07 | +0.24% | |
| 84.67 | 85.59 | 84.21 | 84.87 | -0.39% | |
| 86.30 | 87.36 | 84.15 | 85.20 | -1.27% | |
| 85.72 | 86.63 | 83.44 | 86.30 | +1.36% | |
| 82.31 | 86.11 | 80.73 | 85.14 | +3.44% | |
| 82.58 | 82.75 | 80.03 | 82.31 | -0.38% | |
| 81.81 | 83.47 | 81.65 | 82.62 | +1.41% | |
| 82.73 | 83.26 | 80.27 | 81.47 | -1.30% | |
| 84.39 | 86.29 | 82.07 | 82.54 | -2.38% | |
| 85.43 | 85.88 | 83.27 | 84.55 | +0.42% | |
| 81.54 | 87.72 | 80.65 | 84.20 | +4.60% | |
| 94.00 | 95.33 | 80.00 | 80.50 | -15.44% | |
| 95.42 | 95.69 | 94.04 | 95.20 | +0.21% | |
| 93.97 | 97.28 | 93.11 | 95.00 | +1.20% | |
| 93.80 | 94.98 | 93.37 | 93.87 | +0.26% | |
| 94.18 | 94.85 | 93.10 | 93.63 | -0.62% | |
| 92.88 | 94.38 | 92.52 | 94.21 | +0.88% | |
| 92.84 | 93.69 | 91.88 | 93.39 | +0.20% | |
| 92.80 | 94.09 | 92.32 | 93.20 | +0.12% | |
| 95.54 | 96.25 | 92.70 | 93.09 | -2.83% | |
| 97.62 | 97.63 | 94.78 | 95.80 | -2.68% | |
| 96.43 | 98.63 | 96.27 | 98.44 | +1.38% | |
| 97.86 | 97.86 | 95.16 | 97.10 | -1.29% | |
| 97.49 | 98.43 | 95.72 | 98.37 | +1.02% | |
| 95.43 | 97.96 | 94.93 | 97.38 | +1.77% | |
| 94.72 | 96.05 | 94.54 | 95.69 | +0.86% | |
| 94.85 | 96.18 | 92.94 | 94.87 | +0.02% | |
| 93.78 | 95.02 | 93.24 | 94.85 | +1.22% | |
| 89.70 | 94.38 | 89.70 | 93.71 | +3.80% | |
| 90.53 | 91.32 | 89.41 | 90.28 | -0.20% | |
| 89.69 | 90.54 | 88.30 | 90.46 | +0.65% | |
| 90.29 | 91.55 | 89.85 | 89.88 | -0.71% | |
| 90.07 | 91.43 | 89.32 | 90.52 | +0.17% | |
| 89.38 | 90.76 | 89.18 | 90.37 | +0.65% | |
| 90.64 | 91.37 | 89.76 | 89.79 | -0.94% | |
| 90.24 | 90.77 | 89.58 | 90.64 | +0.87% | |
| 90.23 | 90.64 | 89.02 | 89.86 | -0.89% | |
| 90.04 | 90.81 | 89.34 | 90.67 | +1.31% | |
| 91.61 | 93.13 | 89.30 | 89.50 | -2.72% | |
| 92.49 | 94.30 | 91.34 | 92.00 | -0.48% | |
| 93.85 | 94.11 | 91.90 | 92.44 | -2.03% | |
| 94.63 | 95.59 | 93.80 | 94.36 | -0.26% | |
| 94.50 | 95.73 | 93.87 | 94.61 | +0.38% | |
| 94.23 | 95.08 | 93.87 | 94.25 | -0.75% | |
| 94.44 | 95.04 | 93.34 | 94.96 | +1.28% | |
| 94.12 | 94.59 | 93.03 | 93.76 | -0.21% | |
| 93.45 | 94.58 | 92.63 | 93.96 | +1.26% | |
| 90.57 | 93.39 | 89.94 | 92.79 | +3.08% | |
| 91.10 | 91.65 | 90.00 | 90.02 | -0.84% | |
| 90.91 | 91.58 | 90.48 | 90.78 | -0.21% | |
| 90.78 | 91.63 | 90.24 | 90.97 | -0.25% | |
| 91.86 | 93.02 | 90.40 | 91.20 | -1.36% | |
| 91.67 | 93.43 | 91.09 | 92.46 | +0.89% | |
| 93.54 | 94.02 | 90.80 | 91.64 | -2.54% | |
| 92.15 | 94.05 | 91.68 | 94.03 | +1.82% | |
| 92.27 | 93.78 | 92.02 | 92.35 | -0.10% | |
| 90.58 | 93.10 | 89.66 | 92.44 | +1.46% | |
| 88.46 | 91.43 | 88.46 | 91.11 | +2.79% | |
| 90.70 | 90.70 | 88.34 | 88.64 | -2.39% | |
| 91.76 | 92.48 | 90.43 | 90.81 | -0.42% | |
| 89.37 | 91.52 | 89.37 | 91.19 | +1.50% | |
| 88.75 | 90.72 | 88.09 | 89.84 | +0.34% | |
| 84.22 | 89.81 | 84.20 | 89.54 | +6.56% | |
| 86.29 | 87.44 | 81.00 | 84.03 | +1.13% | |
| 82.28 | 83.95 | 81.83 | 83.09 | +0.63% | |
| 82.23 | 83.29 | 82.01 | 82.57 | +0.54% | |
| 82.34 | 83.64 | 81.56 | 82.13 | -0.33% | |
| 82.30 | 83.21 | 81.48 | 82.40 | +0.64% | |
| 82.28 | 84.64 | 80.67 | 81.88 | +0.05% | |
| 84.05 | 84.90 | 81.52 | 81.84 | -2.19% | |
| 85.29 | 86.41 | 83.11 | 83.67 | -1.84% | |
| 85.22 | 86.56 | 84.56 | 85.24 | +0.92% | |
| 85.34 | 86.49 | 84.37 | 84.46 | -0.65% | |
| 84.19 | 85.83 | 82.75 | 85.01 | +0.43% | |
| 86.37 | 87.00 | 84.38 | 84.65 | -2.71% | |
| 88.20 | 88.97 | 86.57 | 87.01 | -1.06% | |
| 89.82 | 90.11 | 87.72 | 87.94 | -2.82% | |
| 91.02 | 91.29 | 89.93 | 90.49 | -0.65% | |
| 91.03 | 91.34 | 90.18 | 91.08 | +0.05% | |
| 92.60 | 93.25 | 90.84 | 91.03 | -1.28% | |
| 94.09 | 94.09 | 91.65 | 92.21 | -1.99% | |
| 93.00 | 94.68 | 92.00 | 94.08 | +1.41% | |
| 93.46 | 93.99 | 92.53 | 92.77 | -0.43% | |
| 92.96 | 93.73 | 92.44 | 93.17 | +0.24% | |
| 92.85 | 95.32 | 92.37 | 92.95 | +0.65% | |
| 93.20 | 94.32 | 91.30 | 92.35 | -1.19% | |
| 94.56 | 95.31 | 92.67 | 93.46 | -1.30% | |
| 91.99 | 94.75 | 91.73 | 94.69 | +2.89% | |
| 94.30 | 96.03 | 91.78 | 92.03 | -2.19% | |
| 94.49 | 96.00 | 92.93 | 94.09 | +0.32% | |
| 95.51 | 95.51 | 93.77 | 93.79 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the JJSF chart for longer ranges.