Jacobs Solutions Inc. (J)
NYSE: J · Real-Time Price · USD
121.22
-2.22 (-1.80%)
At close: Mar 28, 2025, 4:00 PM
120.26
-0.96 (-0.79%)
After-hours: Mar 28, 2025, 6:36 PM EDT
Jacobs Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 123.46 | 123.23 | 120.93 | 121.14 | - | -1.87% | - |
| 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 |
| Feb 5, 2025 | 135.23 | 135.25 | 130.00 | 132.27 | 131.94 | -1.28% | 1,506,951 |
| Feb 4, 2025 | 140.46 | 144.97 | 133.41 | 133.99 | 133.66 | -3.45% | 2,096,580 |
| Feb 3, 2025 | 137.93 | 140.44 | 137.18 | 138.78 | 138.44 | -0.96% | 978,478 |
| Jan 31, 2025 | 140.04 | 140.54 | 137.92 | 140.13 | 139.78 | 0.22% | 936,521 |
| Jan 30, 2025 | 137.70 | 140.31 | 137.40 | 139.82 | 139.47 | 1.87% | 870,749 |
| Jan 29, 2025 | 137.62 | 139.02 | 137.09 | 137.26 | 136.92 | -0.09% | 459,004 |
| Jan 28, 2025 | 138.02 | 139.91 | 137.37 | 137.39 | 137.05 | -0.06% | 631,637 |
| Jan 27, 2025 | 140.67 | 141.29 | 136.91 | 137.47 | 137.13 | -2.52% | 1,072,407 |
| Jan 24, 2025 | 141.48 | 141.57 | 140.42 | 141.02 | 140.67 | -0.40% | 546,478 |
| Jan 23, 2025 | 141.52 | 142.10 | 139.52 | 141.58 | 141.23 | -0.04% | 570,017 |
| Jan 22, 2025 | 141.30 | 142.06 | 140.17 | 141.64 | 141.29 | 0.29% | 632,952 |
| Jan 21, 2025 | 140.00 | 142.23 | 139.45 | 141.23 | 140.88 | 1.41% | 891,683 |
| Jan 17, 2025 | 139.11 | 140.10 | 138.12 | 139.26 | 138.92 | 0.67% | 658,561 |
| Jan 16, 2025 | 136.27 | 138.63 | 135.83 | 138.33 | 137.99 | 1.55% | 551,710 |