Jersey Mike's Subs Inc. JMKE
19.44 USD -0.42 (-2.11%)
Regular-session close
19.44 0.00 0.00%
After hours · Nov 13, 4:03 PM ET
19.34 Day range 20.00
16.09 52-week range 24.47
- YTD
- -10.12%
- 1 year
- -10.12%
JMKE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 19.90 | 20.00 | 19.34 | 19.44 | -0.42 | -2.11% | 2,082,145 |
| Nov 12, 2026 | 20.35 | 20.50 | 19.70 | 19.86 | -0.58 | -2.84% | 2,363,700 |
| Nov 11, 2026 | 19.51 | 20.49 | 19.51 | 20.44 | +0.83 | +4.23% | 2,867,700 |
| Nov 10, 2026 | 19.31 | 19.70 | 18.97 | 19.61 | +0.18 | +0.93% | 2,708,400 |
| Nov 9, 2026 | 19.41 | 19.93 | 18.73 | 19.43 | +0.42 | +2.21% | 4,122,600 |
| Nov 6, 2026 | 19.56 | 19.96 | 18.93 | 19.01 | -0.80 | -4.04% | 3,378,200 |
| Nov 5, 2026 | 20.66 | 20.66 | 19.56 | 19.81 | -1.20 | -5.71% | 3,746,500 |
| Nov 4, 2026 | 19.99 | 21.16 | 19.96 | 21.01 | +1.29 | +6.54% | 3,282,700 |
| Nov 3, 2026 | 18.84 | 19.88 | 18.66 | 19.72 | +0.91 | +4.84% | 3,570,500 |
| Nov 2, 2026 | 18.54 | 18.95 | 18.21 | 18.81 | +0.52 | +2.84% | 4,253,700 |
| Oct 30, 2026 | 18.92 | 19.00 | 18.01 | 18.29 | -0.50 | -2.66% | 2,903,600 |
| Oct 29, 2026 | 17.50 | 18.96 | 17.50 | 18.79 | +1.36 | +7.80% | 5,571,200 |
| Oct 28, 2026 | 17.50 | 18.30 | 16.61 | 17.43 | +0.47 | +2.77% | 7,276,800 |
| Oct 27, 2026 | 17.00 | 17.33 | 16.63 | 16.96 | +0.05 | +0.30% | 3,757,300 |
| Oct 26, 2026 | 16.90 | 17.72 | 16.59 | 16.91 | +0.15 | +0.89% | 2,876,600 |
| Oct 23, 2026 | 17.60 | 17.60 | 16.72 | 16.76 | -0.93 | -5.26% | 2,409,700 |
| Oct 22, 2026 | 17.44 | 17.82 | 17.40 | 17.69 | +0.03 | +0.17% | 2,397,600 |
| Oct 21, 2026 | 18.00 | 18.00 | 17.37 | 17.66 | -0.16 | -0.90% | 2,555,400 |
| Oct 20, 2026 | 17.85 | 18.15 | 17.66 | 17.82 | +0.11 | +0.62% | 1,956,900 |
| Oct 19, 2026 | 17.95 | 18.01 | 17.52 | 17.71 | -0.24 | -1.34% | 2,118,800 |
| Oct 16, 2026 | 18.65 | 18.82 | 17.77 | 17.95 | -0.37 | -2.02% | 1,888,900 |
| Oct 15, 2026 | 17.44 | 18.43 | 17.19 | 18.32 | +1.30 | +7.64% | 2,150,300 |
| Oct 14, 2026 | 17.50 | 17.54 | 16.79 | 17.02 | -0.53 | -3.02% | 1,814,800 |
| Oct 13, 2026 | 17.82 | 17.95 | 17.55 | 17.55 | -0.17 | -0.96% | 1,926,400 |
| Oct 12, 2026 | 17.54 | 17.84 | 17.28 | 17.72 | +0.02 | +0.11% | 2,864,200 |
| Oct 9, 2026 | 17.50 | 17.70 | 17.13 | 17.70 | +0.40 | +2.31% | 2,643,000 |
| Oct 8, 2026 | 16.46 | 17.96 | 16.27 | 17.30 | +0.91 | +5.55% | 4,892,100 |
| Oct 7, 2026 | 16.30 | 16.55 | 16.20 | 16.39 | -0.04 | -0.24% | 3,005,400 |
| Oct 6, 2026 | 16.14 | 16.63 | 15.96 | 16.43 | +0.34 | +2.11% | 3,837,800 |
| Oct 5, 2026 | 16.51 | 16.70 | 16.01 | 16.09 | -0.48 | -2.90% | 3,066,600 |
| Oct 2, 2026 | 16.80 | 16.97 | 16.31 | 16.57 | -0.20 | -1.19% | 3,111,200 |
| Oct 1, 2026 | 16.80 | 16.93 | 16.47 | 16.77 | -0.05 | -0.30% | 3,963,000 |
| Sep 30, 2026 | 16.93 | 17.41 | 16.45 | 16.82 | -0.10 | -0.59% | 4,529,200 |
| Sep 29, 2026 | 17.20 | 17.47 | 16.89 | 16.92 | +0.25 | +1.50% | 4,741,000 |
| Sep 28, 2026 | 16.85 | 17.16 | 16.61 | 16.67 | -0.32 | -1.88% | 3,286,200 |
| Sep 25, 2026 | 17.24 | 17.40 | 16.88 | 16.99 | -0.17 | -0.99% | 2,471,500 |
| Sep 24, 2026 | 18.09 | 18.24 | 16.91 | 17.16 | -1.04 | -5.71% | 5,096,200 |
| Sep 23, 2026 | 18.40 | 18.64 | 17.70 | 18.20 | -0.22 | -1.19% | 3,697,200 |
| Sep 22, 2026 | 19.31 | 19.48 | 18.05 | 18.42 | -0.76 | -3.96% | 4,671,000 |
| Sep 21, 2026 | 19.78 | 19.78 | 18.60 | 19.18 | -0.40 | -2.04% | 4,119,800 |
| Sep 18, 2026 | 20.09 | 20.35 | 19.46 | 19.58 | -0.55 | -2.73% | 8,184,100 |
| Sep 17, 2026 | 20.20 | 20.78 | 20.04 | 20.13 | +0.06 | +0.30% | 1,757,300 |
| Sep 16, 2026 | 20.90 | 21.00 | 19.73 | 20.07 | -0.68 | -3.28% | 2,405,800 |
| Sep 15, 2026 | 21.66 | 21.89 | 20.12 | 20.75 | -1.01 | -4.64% | 2,712,200 |
| Sep 14, 2026 | 21.65 | 22.57 | 21.37 | 21.76 | +0.05 | +0.23% | 2,196,900 |
| Sep 11, 2026 | 22.19 | 22.32 | 21.54 | 21.71 | -0.16 | -0.73% | 2,837,400 |
| Sep 10, 2026 | 22.39 | 22.61 | 21.58 | 21.87 | -0.50 | -2.24% | 3,464,200 |
| Sep 9, 2026 | 22.06 | 23.79 | 21.51 | 22.37 | +1.55 | +7.44% | 8,054,700 |
| Sep 8, 2026 | 21.25 | 21.52 | 20.74 | 20.82 | +0.04 | +0.19% | 4,411,100 |
| Sep 4, 2026 | 20.03 | 21.27 | 20.00 | 20.78 | +0.71 | +3.54% | 1,903,500 |
| Sep 3, 2026 | 20.84 | 20.95 | 19.86 | 20.07 | -0.58 | -2.81% | 2,809,800 |
| Sep 2, 2026 | 20.50 | 20.78 | 20.25 | 20.65 | +0.23 | +1.13% | 1,714,200 |
| Sep 1, 2026 | 21.18 | 21.37 | 20.38 | 20.42 | -1.03 | -4.80% | 2,303,900 |
| Aug 31, 2026 | 22.31 | 22.32 | 21.25 | 21.45 | -1.01 | -4.50% | 2,743,700 |
| Aug 28, 2026 | 22.03 | 23.00 | 22.03 | 22.46 | +0.45 | +2.04% | 1,768,900 |
| Aug 27, 2026 | 22.23 | 22.45 | 21.75 | 22.01 | -0.30 | -1.34% | 1,912,900 |
| Aug 26, 2026 | 22.05 | 22.55 | 21.95 | 22.31 | +0.10 | +0.45% | 1,880,100 |
| Aug 25, 2026 | 23.45 | 23.70 | 22.12 | 22.21 | -1.32 | -5.61% | 2,048,000 |
| Aug 24, 2026 | 24.20 | 24.47 | 23.03 | 23.53 | -0.33 | -1.38% | 2,454,700 |
| Aug 21, 2026 | 22.65 | 23.91 | 22.56 | 23.86 | +1.20 | +5.30% | 2,322,900 |
| Aug 20, 2026 | 22.78 | 23.16 | 22.37 | 22.66 | -0.15 | -0.66% | 1,479,200 |
| Aug 19, 2026 | 21.81 | 23.28 | 21.79 | 22.81 | +1.10 | +5.07% | 2,615,400 |
| Aug 18, 2026 | 22.52 | 22.95 | 21.65 | 21.71 | -0.84 | -3.73% | 1,780,000 |
| Aug 17, 2026 | 22.00 | 22.70 | 21.47 | 22.55 | +0.39 | +1.76% | 1,982,900 |
| Aug 14, 2026 | 22.45 | 22.67 | 21.95 | 22.16 | -0.41 | -1.82% | 1,486,700 |
65 days, newest first. Daily bars as drawn on the JMKE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.