Jacobs Solutions Inc. (J)
NYSE: J · Real-Time Price · USD
139.76
+6.31 (4.73%)
At close: Feb 26, 2026, 4:00 PM EST
139.76
0.00 (0.00%)
After-hours: Feb 26, 2026, 7:00 PM EST
Jacobs Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 134.53 | 140.02 | 133.84 | 139.76 | 139.76 | 4.73% | 882,113 |
| Feb 25, 2026 | 135.74 | 136.50 | 132.00 | 133.45 | 133.45 | -0.80% | 786,546 |
| Feb 24, 2026 | 132.19 | 135.54 | 131.74 | 134.53 | 134.53 | 2.07% | 1,048,625 |
| Feb 23, 2026 | 136.30 | 137.11 | 131.24 | 131.80 | 131.80 | -4.44% | 927,732 |
| Feb 20, 2026 | 138.22 | 139.69 | 136.37 | 137.93 | 137.93 | -0.99% | 531,503 |
| Feb 19, 2026 | 140.00 | 142.51 | 137.58 | 139.31 | 138.95 | -1.54% | 965,384 |
| Feb 18, 2026 | 136.27 | 142.51 | 136.27 | 141.49 | 141.12 | 3.69% | 907,687 |
| Feb 17, 2026 | 133.01 | 136.79 | 132.71 | 136.46 | 136.11 | 2.76% | 1,515,805 |
| Feb 13, 2026 | 132.05 | 136.87 | 131.12 | 132.79 | 132.45 | 0.97% | 1,827,483 |
| Feb 12, 2026 | 142.44 | 144.19 | 126.03 | 131.52 | 131.18 | -7.61% | 2,772,658 |
| Feb 11, 2026 | 151.41 | 153.08 | 142.07 | 142.36 | 141.99 | -5.82% | 1,265,706 |
| Feb 10, 2026 | 152.86 | 152.89 | 149.51 | 151.16 | 150.77 | 0.13% | 810,958 |
| Feb 9, 2026 | 147.91 | 151.10 | 147.51 | 150.96 | 150.57 | 1.44% | 798,892 |
| Feb 6, 2026 | 145.40 | 148.89 | 145.36 | 148.81 | 148.43 | 3.53% | 776,217 |
| Feb 5, 2026 | 142.57 | 144.87 | 140.25 | 143.73 | 143.36 | 0.28% | 1,111,564 |
| Feb 4, 2026 | 137.57 | 144.47 | 130.94 | 143.33 | 142.96 | 7.84% | 2,175,246 |
| Feb 3, 2026 | 136.69 | 136.99 | 130.52 | 132.91 | 132.57 | -2.90% | 1,390,530 |
| Feb 2, 2026 | 134.69 | 136.92 | 133.73 | 136.88 | 136.53 | 1.20% | 990,475 |
| Jan 30, 2026 | 135.47 | 136.63 | 133.49 | 135.26 | 134.91 | -0.76% | 830,381 |
| Jan 29, 2026 | 137.95 | 138.22 | 134.50 | 136.29 | 135.94 | -0.30% | 1,036,638 |
| Jan 28, 2026 | 136.62 | 137.48 | 135.03 | 136.70 | 136.35 | -0.05% | 452,670 |
| Jan 27, 2026 | 137.07 | 137.15 | 135.44 | 136.77 | 136.42 | -0.15% | 631,708 |
| Jan 26, 2026 | 138.72 | 139.10 | 136.14 | 136.98 | 136.63 | -0.66% | 566,375 |
| Jan 23, 2026 | 140.14 | 141.00 | 137.35 | 137.89 | 137.53 | -1.57% | 620,164 |
| Jan 22, 2026 | 139.33 | 140.83 | 139.10 | 140.09 | 139.73 | 1.17% | 701,014 |
| Jan 21, 2026 | 137.25 | 139.50 | 136.13 | 138.47 | 138.11 | 1.64% | 852,487 |
| Jan 20, 2026 | 137.51 | 139.57 | 135.52 | 136.23 | 135.88 | -2.65% | 585,441 |
| Jan 16, 2026 | 141.38 | 142.28 | 139.20 | 139.94 | 139.58 | -1.10% | 605,377 |
| Jan 15, 2026 | 139.85 | 141.89 | 139.48 | 141.50 | 141.13 | 1.80% | 671,109 |
| Jan 14, 2026 | 139.69 | 140.00 | 137.49 | 139.00 | 138.64 | -0.36% | 679,789 |
| Jan 13, 2026 | 140.08 | 141.66 | 139.31 | 139.50 | 139.14 | -0.01% | 596,212 |
| Jan 12, 2026 | 139.84 | 140.73 | 139.17 | 139.51 | 139.15 | -0.31% | 461,778 |
| Jan 9, 2026 | 138.49 | 141.00 | 138.49 | 139.95 | 139.59 | 1.13% | 720,536 |
| Jan 8, 2026 | 137.33 | 140.81 | 135.93 | 138.39 | 138.03 | 1.16% | 877,378 |
| Jan 7, 2026 | 137.33 | 138.21 | 135.47 | 136.80 | 136.45 | -0.63% | 604,070 |
| Jan 6, 2026 | 138.65 | 138.97 | 135.92 | 137.67 | 137.31 | -0.86% | 800,880 |
| Jan 5, 2026 | 135.90 | 139.38 | 135.36 | 138.86 | 138.50 | 2.59% | 948,982 |
| Jan 2, 2026 | 132.66 | 135.52 | 132.31 | 135.35 | 135.00 | 2.18% | 683,279 |
| Dec 31, 2025 | 134.27 | 134.27 | 132.41 | 132.46 | 132.12 | -1.10% | 394,221 |
| Dec 30, 2025 | 135.00 | 135.23 | 133.90 | 133.94 | 133.59 | -0.99% | 551,090 |
| Dec 29, 2025 | 135.15 | 135.65 | 134.75 | 135.28 | 134.93 | - | 459,882 |
| Dec 26, 2025 | 136.28 | 136.28 | 135.10 | 135.28 | 134.93 | -0.61% | 378,155 |
| Dec 24, 2025 | 135.72 | 136.47 | 134.78 | 136.11 | 135.76 | 0.18% | 217,673 |
| Dec 23, 2025 | 135.64 | 136.00 | 134.52 | 135.86 | 135.51 | 0.13% | 556,969 |
| Dec 22, 2025 | 134.90 | 135.73 | 134.51 | 135.68 | 135.33 | 1.20% | 573,855 |
| Dec 19, 2025 | 132.44 | 134.57 | 132.33 | 134.07 | 133.72 | 1.04% | 2,082,949 |
| Dec 18, 2025 | 134.07 | 134.69 | 131.00 | 132.69 | 132.35 | 0.23% | 1,551,985 |
| Dec 17, 2025 | 133.60 | 134.81 | 131.77 | 132.38 | 132.04 | -1.17% | 1,565,110 |
| Dec 16, 2025 | 135.80 | 137.07 | 133.65 | 133.95 | 133.60 | -1.16% | 1,288,535 |
| Dec 15, 2025 | 136.80 | 137.69 | 134.89 | 135.52 | 135.17 | -0.15% | 1,114,726 |