Jacobs Solutions Inc. (J)
NYSE: J · Real-Time Price · USD
132.38
-1.57 (-1.17%)
Dec 17, 2025, 4:00 PM EST - Market closed
Jacobs Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 133.60 | 134.81 | 131.77 | 132.38 | 132.38 | -1.17% | 1,560,512 |
| Dec 16, 2025 | 135.80 | 137.07 | 133.65 | 133.95 | 133.95 | -1.16% | 1,276,737 |
| Dec 15, 2025 | 136.80 | 137.69 | 134.89 | 135.52 | 135.52 | -0.15% | 1,092,087 |
| Dec 12, 2025 | 137.69 | 138.13 | 135.20 | 135.72 | 135.72 | -0.74% | 727,782 |
| Dec 11, 2025 | 135.12 | 137.17 | 134.55 | 136.73 | 136.73 | 1.09% | 984,164 |
| Dec 10, 2025 | 137.37 | 138.68 | 132.50 | 135.25 | 135.25 | -1.48% | 1,707,984 |
| Dec 9, 2025 | 139.33 | 140.66 | 137.10 | 137.28 | 137.28 | -1.98% | 702,423 |
| Dec 8, 2025 | 140.21 | 142.39 | 139.51 | 140.06 | 140.06 | -0.11% | 972,623 |
| Dec 5, 2025 | 140.36 | 143.16 | 139.81 | 140.22 | 140.22 | -0.36% | 1,688,122 |
| Dec 4, 2025 | 137.74 | 141.09 | 137.74 | 140.73 | 140.73 | 1.44% | 1,476,677 |
| Dec 3, 2025 | 135.03 | 138.82 | 135.03 | 138.73 | 138.73 | 2.75% | 954,445 |
| Dec 2, 2025 | 133.49 | 135.81 | 133.27 | 135.02 | 135.02 | 1.64% | 925,754 |
| Dec 1, 2025 | 133.74 | 135.92 | 132.75 | 132.84 | 132.52 | -1.46% | 1,525,773 |
| Nov 28, 2025 | 136.60 | 136.73 | 134.74 | 134.81 | 134.49 | -0.77% | 521,100 |
| Nov 26, 2025 | 134.95 | 136.70 | 134.80 | 135.86 | 135.53 | 1.74% | 1,238,126 |
| Nov 25, 2025 | 132.96 | 134.55 | 131.85 | 133.54 | 133.22 | 0.50% | 1,168,646 |
| Nov 24, 2025 | 130.57 | 135.59 | 130.31 | 132.87 | 132.55 | 3.18% | 2,563,714 |
| Nov 21, 2025 | 128.05 | 131.65 | 125.55 | 128.77 | 128.46 | -0.31% | 2,734,605 |
| Nov 20, 2025 | 150.50 | 152.30 | 128.17 | 129.17 | 128.86 | -10.95% | 3,783,474 |
| Nov 19, 2025 | 151.07 | 151.20 | 144.96 | 145.05 | 144.70 | -3.79% | 1,981,998 |
| Nov 18, 2025 | 150.00 | 151.77 | 149.17 | 150.76 | 150.40 | 0.11% | 601,827 |
| Nov 17, 2025 | 154.11 | 154.72 | 149.77 | 150.59 | 150.23 | -2.47% | 870,646 |
| Nov 14, 2025 | 150.66 | 154.85 | 149.55 | 154.41 | 154.04 | 0.79% | 1,439,537 |
| Nov 13, 2025 | 154.84 | 156.29 | 152.65 | 153.20 | 152.83 | -0.92% | 712,667 |
| Nov 12, 2025 | 155.00 | 157.00 | 154.49 | 154.62 | 154.25 | -0.03% | 475,954 |
| Nov 11, 2025 | 153.54 | 154.83 | 153.23 | 154.67 | 154.30 | 0.25% | 432,458 |
| Nov 10, 2025 | 154.50 | 154.57 | 151.91 | 154.28 | 153.91 | 0.60% | 491,938 |
| Nov 7, 2025 | 153.00 | 154.04 | 151.86 | 153.36 | 152.99 | -0.08% | 769,791 |
| Nov 6, 2025 | 155.62 | 156.39 | 152.61 | 153.49 | 153.12 | -1.60% | 549,549 |
| Nov 5, 2025 | 154.44 | 156.90 | 154.00 | 155.99 | 155.61 | 0.92% | 607,232 |
| Nov 4, 2025 | 153.35 | 155.67 | 152.37 | 154.57 | 154.20 | 0.21% | 745,889 |
| Nov 3, 2025 | 156.10 | 156.10 | 153.21 | 154.25 | 153.88 | -1.00% | 1,079,704 |
| Oct 31, 2025 | 157.99 | 159.34 | 155.73 | 155.81 | 155.44 | -1.52% | 1,331,033 |
| Oct 30, 2025 | 157.84 | 160.87 | 157.62 | 158.22 | 157.84 | -0.09% | 738,272 |
| Oct 29, 2025 | 158.72 | 160.37 | 157.32 | 158.36 | 157.98 | 0.03% | 753,677 |
| Oct 28, 2025 | 161.01 | 161.01 | 157.58 | 158.31 | 157.93 | -1.67% | 1,017,693 |
| Oct 27, 2025 | 161.29 | 161.75 | 159.43 | 161.00 | 160.61 | 0.88% | 1,646,343 |
| Oct 24, 2025 | 162.25 | 168.44 | 157.51 | 159.59 | 159.21 | -0.73% | 3,083,542 |
| Oct 23, 2025 | 158.54 | 161.54 | 158.54 | 160.77 | 160.38 | 1.95% | 889,676 |
| Oct 22, 2025 | 163.58 | 164.27 | 157.39 | 157.70 | 157.32 | -4.10% | 1,451,359 |
| Oct 21, 2025 | 162.58 | 166.22 | 161.99 | 164.44 | 164.04 | 1.15% | 1,906,101 |
| Oct 20, 2025 | 156.91 | 164.63 | 156.05 | 162.57 | 162.18 | 4.62% | 2,883,682 |
| Oct 17, 2025 | 155.85 | 156.63 | 154.35 | 155.39 | 155.02 | -0.44% | 1,682,398 |
| Oct 16, 2025 | 161.20 | 161.48 | 155.06 | 156.07 | 155.69 | -2.84% | 1,158,431 |
| Oct 15, 2025 | 159.17 | 161.99 | 158.71 | 160.63 | 160.24 | 1.65% | 1,191,501 |
| Oct 14, 2025 | 152.00 | 158.04 | 151.96 | 158.02 | 157.64 | 2.67% | 1,007,533 |
| Oct 13, 2025 | 152.40 | 154.25 | 152.04 | 153.91 | 153.54 | 1.84% | 890,636 |
| Oct 10, 2025 | 156.08 | 156.60 | 150.86 | 151.13 | 150.77 | -2.77% | 808,583 |
| Oct 9, 2025 | 157.50 | 157.89 | 154.60 | 155.44 | 155.07 | -1.22% | 1,019,949 |
| Oct 8, 2025 | 156.46 | 157.44 | 155.50 | 157.36 | 156.98 | 1.32% | 678,101 |