Jacobs Solutions Inc. (J)
NYSE: J · Real-Time Price · USD
116.58
0.00 (0.00%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Jacobs Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 116.89 | 118.53 | 116.55 | 117.22 | 117.22 | 0.55% | 655,416 |
| Apr 16, 2025 | 117.13 | 118.32 | 115.88 | 116.58 | 116.58 | -0.79% | 623,049 |
| Apr 15, 2025 | 118.14 | 118.98 | 117.40 | 117.51 | 117.51 | -0.31% | 487,940 |
| Apr 14, 2025 | 118.60 | 118.63 | 116.40 | 117.88 | 117.88 | 1.15% | 525,142 |
| Apr 11, 2025 | 114.33 | 116.83 | 112.37 | 116.54 | 116.54 | 1.47% | 914,223 |
| Apr 10, 2025 | 116.13 | 117.42 | 112.14 | 114.85 | 114.85 | -3.11% | 1,548,963 |
| Apr 9, 2025 | 109.26 | 118.92 | 108.39 | 118.54 | 118.54 | 7.00% | 1,765,616 |
| Apr 8, 2025 | 114.57 | 115.00 | 108.96 | 110.79 | 110.79 | -0.24% | 1,015,565 |
| Apr 7, 2025 | 109.55 | 114.43 | 106.23 | 111.06 | 111.06 | -0.35% | 1,394,341 |
| Apr 4, 2025 | 115.46 | 116.13 | 110.90 | 111.45 | 111.45 | -5.93% | 1,035,912 |
| Apr 3, 2025 | 120.00 | 120.67 | 118.19 | 118.48 | 118.48 | -4.85% | 1,124,702 |
| Apr 2, 2025 | 120.55 | 124.78 | 120.45 | 124.52 | 124.52 | 2.08% | 586,729 |
| Apr 1, 2025 | 120.84 | 122.20 | 119.89 | 121.98 | 121.98 | 0.90% | 644,097 |
| Mar 31, 2025 | 120.24 | 121.52 | 118.67 | 120.89 | 120.89 | -0.27% | 881,815 |
| Mar 28, 2025 | 123.46 | 123.72 | 120.74 | 121.22 | 121.22 | -1.80% | 511,113 |
| Mar 27, 2025 | 124.03 | 124.88 | 122.50 | 123.44 | 123.44 | -0.43% | 819,936 |
| Mar 26, 2025 | 123.91 | 125.11 | 123.20 | 123.97 | 123.97 | 0.28% | 913,337 |
| Mar 25, 2025 | 123.34 | 124.53 | 122.62 | 123.62 | 123.62 | 0.35% | 853,948 |
| Mar 24, 2025 | 122.10 | 123.38 | 121.64 | 123.19 | 123.19 | 1.60% | 1,301,024 |
| Mar 21, 2025 | 120.74 | 121.40 | 119.52 | 121.25 | 121.25 | -0.53% | 2,533,751 |
| Mar 20, 2025 | 123.12 | 123.86 | 121.60 | 121.89 | 121.89 | -1.90% | 1,247,267 |
| Mar 19, 2025 | 122.79 | 124.37 | 122.56 | 124.25 | 124.25 | 1.43% | 658,316 |
| Mar 18, 2025 | 122.48 | 123.31 | 121.53 | 122.50 | 122.50 | -0.22% | 870,359 |
| Mar 17, 2025 | 121.41 | 123.49 | 121.15 | 122.77 | 122.77 | 0.59% | 881,058 |
| Mar 14, 2025 | 120.67 | 122.53 | 119.87 | 122.05 | 122.05 | 2.34% | 995,936 |
| Mar 13, 2025 | 121.43 | 122.22 | 118.71 | 119.26 | 119.26 | -2.01% | 1,082,812 |
| Mar 12, 2025 | 122.43 | 123.34 | 121.49 | 121.71 | 121.71 | -0.38% | 960,556 |
| Mar 11, 2025 | 123.61 | 124.66 | 121.78 | 122.17 | 122.17 | -1.14% | 930,210 |
| Mar 10, 2025 | 123.61 | 125.94 | 122.56 | 123.58 | 123.58 | -0.76% | 892,440 |
| Mar 7, 2025 | 122.80 | 124.93 | 122.36 | 124.53 | 124.53 | 0.75% | 977,644 |
| Mar 6, 2025 | 123.12 | 124.25 | 122.48 | 123.60 | 123.60 | -0.62% | 890,795 |
| Mar 5, 2025 | 122.51 | 125.24 | 122.51 | 124.37 | 124.37 | 1.34% | 890,031 |
| Mar 4, 2025 | 123.81 | 124.81 | 121.72 | 122.72 | 122.72 | -1.95% | 1,278,642 |
| Mar 3, 2025 | 128.74 | 129.58 | 124.86 | 125.16 | 125.16 | -2.30% | 784,934 |
| Feb 28, 2025 | 127.07 | 128.35 | 126.59 | 128.11 | 128.11 | 1.24% | 708,319 |
| Feb 27, 2025 | 126.77 | 128.48 | 126.35 | 126.54 | 126.54 | 0.11% | 671,372 |
| Feb 26, 2025 | 126.74 | 127.91 | 125.90 | 126.40 | 126.40 | -0.59% | 1,206,278 |
| Feb 25, 2025 | 128.97 | 129.66 | 125.73 | 127.15 | 127.15 | -0.97% | 1,505,346 |
| Feb 24, 2025 | 129.92 | 129.92 | 128.03 | 128.39 | 128.39 | -0.52% | 907,856 |
| Feb 21, 2025 | 130.11 | 130.41 | 128.32 | 129.06 | 129.06 | -0.82% | 1,583,645 |
| Feb 20, 2025 | 129.93 | 131.24 | 128.71 | 130.13 | 129.81 | -0.21% | 901,173 |
| Feb 19, 2025 | 130.00 | 130.45 | 128.31 | 130.40 | 130.08 | -0.02% | 704,044 |
| Feb 18, 2025 | 130.00 | 131.77 | 129.11 | 130.43 | 130.11 | 1.20% | 968,662 |
| Feb 14, 2025 | 130.77 | 130.78 | 128.38 | 128.88 | 128.56 | -1.13% | 830,762 |
| Feb 13, 2025 | 130.82 | 131.43 | 129.54 | 130.35 | 130.03 | 0.01% | 779,957 |
| Feb 12, 2025 | 131.76 | 132.81 | 130.10 | 130.34 | 130.02 | -2.16% | 622,891 |
| Feb 11, 2025 | 133.96 | 134.13 | 131.51 | 133.22 | 132.89 | -0.87% | 582,936 |
| Feb 10, 2025 | 134.50 | 135.67 | 133.72 | 134.39 | 134.06 | 0.34% | 670,196 |
| Feb 7, 2025 | 134.10 | 135.35 | 133.00 | 133.93 | 133.60 | 0.34% | 767,522 |
| Feb 6, 2025 | 132.56 | 134.96 | 131.66 | 133.48 | 133.15 | 0.91% | 1,011,778 |