Jacobs Solutions Inc. (J)
NYSE: J · Real-Time Price · USD
136.21
+2.01 (1.50%)
Jul 10, 2025, 4:00 PM - Market closed
Jacobs Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 134.17 | 137.12 | 134.09 | 136.21 | 136.21 | 1.50% | 668,048 |
| Jul 9, 2025 | 133.74 | 134.35 | 132.59 | 134.20 | 134.20 | 0.91% | 517,223 |
| Jul 8, 2025 | 132.37 | 133.86 | 132.01 | 132.99 | 132.99 | 0.47% | 508,858 |
| Jul 7, 2025 | 132.59 | 133.86 | 131.92 | 132.37 | 132.37 | -0.18% | 513,575 |
| Jul 3, 2025 | 132.57 | 133.18 | 132.02 | 132.61 | 132.61 | 0.45% | 330,494 |
| Jul 2, 2025 | 132.52 | 132.88 | 130.91 | 132.01 | 132.01 | -0.48% | 671,253 |
| Jul 1, 2025 | 130.92 | 133.91 | 130.78 | 132.65 | 132.65 | 0.91% | 713,216 |
| Jun 30, 2025 | 130.19 | 131.66 | 129.32 | 131.45 | 131.45 | 1.08% | 873,938 |
| Jun 27, 2025 | 130.01 | 130.49 | 129.03 | 130.04 | 130.04 | 0.37% | 766,791 |
| Jun 26, 2025 | 128.66 | 129.92 | 128.26 | 129.56 | 129.56 | 1.17% | 415,864 |
| Jun 25, 2025 | 130.00 | 130.29 | 127.87 | 128.06 | 128.06 | -1.14% | 515,764 |
| Jun 24, 2025 | 129.33 | 129.76 | 128.39 | 129.54 | 129.54 | 1.00% | 575,759 |
| Jun 23, 2025 | 127.36 | 128.30 | 126.16 | 128.26 | 128.26 | 0.73% | 437,079 |
| Jun 20, 2025 | 127.95 | 128.22 | 126.37 | 127.33 | 127.33 | -0.01% | 1,868,969 |
| Jun 18, 2025 | 128.28 | 129.02 | 127.15 | 127.34 | 127.34 | -0.87% | 574,402 |
| Jun 17, 2025 | 129.19 | 130.15 | 128.25 | 128.46 | 128.46 | -0.97% | 512,213 |
| Jun 16, 2025 | 127.11 | 130.38 | 126.85 | 129.72 | 129.72 | 3.04% | 756,434 |
| Jun 13, 2025 | 126.88 | 127.81 | 125.56 | 125.89 | 125.89 | -1.35% | 496,904 |
| Jun 12, 2025 | 126.47 | 127.69 | 126.16 | 127.61 | 127.61 | 0.43% | 400,874 |
| Jun 11, 2025 | 127.49 | 127.59 | 126.24 | 127.06 | 127.06 | -0.32% | 807,268 |
| Jun 10, 2025 | 128.23 | 128.32 | 127.04 | 127.47 | 127.47 | -0.21% | 604,440 |
| Jun 9, 2025 | 128.31 | 128.77 | 127.51 | 127.74 | 127.74 | 0.05% | 574,372 |
| Jun 6, 2025 | 126.70 | 127.96 | 125.77 | 127.67 | 127.67 | 2.14% | 684,079 |
| Jun 5, 2025 | 126.29 | 126.35 | 124.63 | 125.00 | 125.00 | -0.48% | 447,527 |
| Jun 4, 2025 | 126.11 | 126.80 | 125.43 | 125.60 | 125.60 | -0.19% | 428,756 |
| Jun 3, 2025 | 124.40 | 126.38 | 124.10 | 125.84 | 125.84 | 1.38% | 625,198 |
| Jun 2, 2025 | 125.72 | 126.66 | 123.55 | 124.13 | 124.13 | -1.72% | 806,665 |
| May 30, 2025 | 126.02 | 126.99 | 124.92 | 126.30 | 126.30 | 0.22% | 2,174,853 |
| May 29, 2025 | 126.71 | 127.02 | 125.43 | 126.02 | 126.02 | -0.54% | 582,680 |
| May 28, 2025 | 129.11 | 129.26 | 126.48 | 126.70 | 126.70 | -1.52% | 537,897 |
| May 27, 2025 | 127.11 | 128.67 | 126.32 | 128.66 | 128.66 | 2.23% | 717,955 |
| May 23, 2025 | 125.00 | 126.35 | 125.00 | 125.85 | 125.85 | -0.76% | 510,851 |
| May 22, 2025 | 126.20 | 127.63 | 125.61 | 126.81 | 126.49 | 0.40% | 639,362 |
| May 21, 2025 | 127.37 | 128.56 | 126.07 | 126.31 | 125.99 | -1.41% | 613,038 |
| May 20, 2025 | 128.29 | 129.26 | 127.67 | 128.12 | 127.80 | -0.57% | 442,753 |
| May 19, 2025 | 128.98 | 129.66 | 128.48 | 128.85 | 128.52 | -0.25% | 627,925 |
| May 16, 2025 | 128.37 | 129.70 | 127.78 | 129.17 | 128.84 | 1.29% | 734,494 |
| May 15, 2025 | 125.17 | 127.70 | 125.16 | 127.53 | 125.92 | 2.04% | 871,890 |
| May 14, 2025 | 121.46 | 125.50 | 121.21 | 124.97 | 123.40 | -0.57% | 1,134,189 |
| May 13, 2025 | 126.51 | 127.01 | 125.62 | 125.68 | 124.10 | -0.45% | 732,378 |
| May 12, 2025 | 125.02 | 126.47 | 124.08 | 126.25 | 124.66 | 3.87% | 1,144,203 |
| May 9, 2025 | 121.92 | 122.13 | 119.99 | 121.55 | 120.02 | -0.15% | 964,736 |
| May 8, 2025 | 119.39 | 122.72 | 118.33 | 121.73 | 120.20 | 3.07% | 997,946 |
| May 7, 2025 | 119.36 | 119.45 | 116.87 | 118.11 | 116.62 | -0.15% | 1,168,287 |
| May 6, 2025 | 116.76 | 122.98 | 116.19 | 118.29 | 116.80 | -5.65% | 1,503,029 |
| May 5, 2025 | 124.88 | 125.58 | 124.31 | 125.38 | 123.80 | -0.04% | 1,267,812 |
| May 2, 2025 | 124.52 | 126.23 | 123.50 | 125.43 | 123.85 | 1.92% | 1,487,447 |
| May 1, 2025 | 123.14 | 124.14 | 121.20 | 123.07 | 121.52 | 0.40% | 1,569,375 |
| Apr 30, 2025 | 121.98 | 123.03 | 120.35 | 122.57 | 121.03 | -0.09% | 1,088,268 |
| Apr 29, 2025 | 121.20 | 123.10 | 121.20 | 122.68 | 121.14 | 1.23% | 826,834 |