JMKE Historical Prices
Jersey Mike's Subs Inc. · daily open, high, low, close & volume
Trading days
64
Period high
24.99
Period low
15.96
Period change
-15.44%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 18.92 | 19.00 | 18.01 | 18.29 | -2.66% | 2,904,182 |
| Oct 29, 2026 | 17.50 | 18.96 | 17.50 | 18.79 | +7.80% | 5,571,217 |
| Oct 28, 2026 | 17.50 | 18.30 | 16.61 | 17.43 | +2.77% | 7,278,738 |
| Oct 27, 2026 | 17.00 | 17.33 | 16.63 | 16.96 | +0.30% | 3,762,305 |
| Oct 26, 2026 | 16.90 | 17.72 | 16.59 | 16.91 | +0.89% | 2,881,135 |
| Oct 23, 2026 | 17.60 | 17.60 | 16.72 | 16.76 | -5.26% | 2,410,925 |
| Oct 22, 2026 | 17.44 | 17.82 | 17.40 | 17.69 | +0.17% | 2,398,317 |
| Oct 21, 2026 | 18.00 | 18.00 | 17.37 | 17.66 | -0.90% | 2,555,607 |
| Oct 20, 2026 | 17.85 | 18.15 | 17.66 | 17.82 | +0.62% | 1,962,441 |
| Oct 19, 2026 | 17.95 | 18.01 | 17.52 | 17.71 | -1.34% | 2,119,152 |
| Oct 16, 2026 | 18.65 | 18.82 | 17.77 | 17.95 | -2.02% | 1,890,227 |
| Oct 15, 2026 | 17.44 | 18.43 | 17.19 | 18.32 | +7.64% | 2,150,268 |
| Oct 14, 2026 | 17.50 | 17.54 | 16.79 | 17.02 | -3.02% | 1,818,348 |
| Oct 13, 2026 | 17.82 | 17.95 | 17.55 | 17.55 | -0.96% | 1,926,541 |
| Oct 12, 2026 | 17.54 | 17.84 | 17.28 | 17.72 | +0.11% | 2,866,114 |
| Oct 9, 2026 | 17.50 | 17.70 | 17.13 | 17.70 | +2.31% | 2,643,725 |
| Oct 8, 2026 | 16.46 | 17.96 | 16.27 | 17.30 | +5.55% | 4,898,189 |
| Oct 7, 2026 | 16.30 | 16.55 | 16.20 | 16.39 | -0.24% | 3,006,310 |
| Oct 6, 2026 | 16.14 | 16.63 | 15.96 | 16.43 | +2.11% | 3,822,314 |
| Oct 5, 2026 | 16.51 | 16.70 | 16.01 | 16.09 | -2.90% | 3,071,548 |
| Oct 2, 2026 | 16.80 | 16.97 | 16.30 | 16.57 | -1.19% | 3,105,484 |
| Oct 1, 2026 | 16.80 | 16.93 | 16.47 | 16.77 | -0.30% | 3,963,765 |
| Sep 30, 2026 | 16.93 | 17.41 | 16.45 | 16.82 | -0.59% | 4,529,792 |
| Sep 29, 2026 | 17.20 | 17.47 | 16.89 | 16.92 | +1.50% | 4,741,408 |
| Sep 28, 2026 | 16.85 | 17.16 | 16.61 | 16.67 | -1.88% | 3,288,649 |
| Sep 25, 2026 | 17.24 | 17.40 | 16.88 | 16.99 | -0.99% | 2,471,491 |
| Sep 24, 2026 | 18.09 | 18.24 | 16.91 | 17.16 | -5.71% | 5,105,342 |
| Sep 23, 2026 | 18.40 | 18.64 | 17.70 | 18.20 | -1.19% | 3,704,713 |
| Sep 22, 2026 | 19.31 | 19.48 | 18.05 | 18.42 | -3.96% | 4,673,630 |
| Sep 21, 2026 | 19.78 | 19.78 | 18.60 | 19.18 | -2.04% | 4,121,788 |
| Sep 18, 2026 | 20.09 | 20.35 | 19.46 | 19.58 | -2.73% | 8,190,923 |
| Sep 17, 2026 | 20.20 | 20.78 | 20.04 | 20.13 | +0.30% | 1,759,282 |
| Sep 16, 2026 | 20.90 | 21.00 | 19.73 | 20.07 | -3.28% | 2,409,793 |
| Sep 15, 2026 | 21.66 | 21.89 | 20.12 | 20.75 | -4.64% | 2,714,597 |
| Sep 14, 2026 | 21.65 | 22.57 | 21.37 | 21.76 | +0.23% | 2,200,049 |
| Sep 11, 2026 | 22.19 | 22.32 | 21.54 | 21.71 | -2.95% | 2,847,338 |
| Sep 9, 2026 | 22.06 | 23.79 | 21.51 | 22.37 | +7.44% | 8,054,668 |
| Sep 8, 2026 | 21.25 | 21.52 | 20.74 | 20.82 | +0.19% | 4,414,437 |
| Sep 4, 2026 | 20.03 | 21.27 | 20.00 | 20.78 | +3.54% | 1,906,080 |
| Sep 3, 2026 | 20.84 | 20.95 | 19.86 | 20.07 | -2.81% | 2,812,393 |
| Sep 2, 2026 | 20.50 | 20.78 | 20.25 | 20.65 | -3.73% | 1,714,549 |
| Aug 31, 2026 | 22.31 | 22.32 | 21.25 | 21.45 | -4.50% | 2,748,821 |
| Aug 28, 2026 | 22.03 | 23.00 | 22.03 | 22.46 | +2.04% | 1,769,062 |
| Aug 27, 2026 | 22.23 | 22.45 | 21.75 | 22.01 | -1.34% | 1,913,556 |
| Aug 26, 2026 | 22.05 | 22.55 | 21.95 | 22.31 | +0.45% | 1,881,317 |
| Aug 25, 2026 | 23.45 | 23.70 | 22.12 | 22.21 | -5.61% | 2,051,683 |
| Aug 24, 2026 | 24.20 | 24.47 | 23.02 | 23.53 | -1.38% | 2,456,314 |
| Aug 21, 2026 | 22.65 | 23.91 | 22.56 | 23.86 | +5.30% | 2,325,500 |
| Aug 20, 2026 | 22.78 | 23.16 | 22.37 | 22.66 | -0.66% | 1,479,327 |
| Aug 19, 2026 | 21.81 | 23.28 | 21.79 | 22.81 | +5.07% | 2,615,784 |
| Aug 18, 2026 | 22.52 | 22.95 | 21.65 | 21.71 | -3.73% | 1,779,997 |
| Aug 17, 2026 | 22.00 | 22.70 | 21.47 | 22.55 | +1.76% | 1,982,877 |
| Aug 14, 2026 | 22.45 | 22.67 | 21.95 | 22.16 | -1.82% | 1,487,046 |
| Aug 13, 2026 | 22.83 | 23.69 | 22.34 | 22.57 | -0.40% | 1,608,026 |
| Aug 12, 2026 | 21.95 | 23.05 | 21.60 | 22.66 | +3.47% | 2,572,930 |
| Aug 11, 2026 | 22.07 | 22.30 | 21.06 | 21.90 | -1.31% | 3,143,125 |
| Aug 10, 2026 | 22.83 | 23.12 | 21.69 | 22.19 | -3.14% | 3,359,702 |
| Aug 7, 2026 | 22.90 | 23.49 | 22.48 | 22.91 | +0.09% | 1,659,653 |
| Aug 6, 2026 | 23.36 | 23.49 | 22.46 | 22.89 | -1.08% | 2,520,004 |
| Aug 5, 2026 | 23.29 | 23.90 | 22.42 | 23.14 | -0.64% | 6,371,423 |
| Aug 4, 2026 | 24.73 | 24.92 | 23.13 | 23.29 | -4.82% | 4,798,793 |
| Aug 3, 2026 | 23.25 | 24.99 | 22.86 | 24.47 | +6.39% | 6,329,758 |
| Jul 31, 2026 | 21.98 | 23.21 | 21.79 | 23.00 | +6.33% | 11,378,360 |
| Jul 30, 2026 | 21.00 | 22.88 | 20.63 | 21.63 | - | 36,089,103 |
Daily open, high, low, close and volume for Jersey Mike's Subs Inc. (JMKE). Showing 64 trading days. Unadjusted prices.