Jacobs Solutions Inc. (J)
NYSE: J · Real-Time Price · USD
143.73
+0.40 (0.28%)
At close: Feb 5, 2026, 4:00 PM EST
144.90
+1.17 (0.81%)
After-hours: Feb 5, 2026, 7:59 PM EST
Jacobs Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 142.57 | 144.87 | 140.25 | 143.73 | 143.73 | 0.28% | 1,107,912 |
| Feb 4, 2026 | 137.57 | 144.47 | 130.94 | 143.33 | 143.33 | 7.84% | 2,174,903 |
| Feb 3, 2026 | 136.69 | 136.99 | 130.52 | 132.91 | 132.91 | -2.90% | 1,386,401 |
| Feb 2, 2026 | 134.69 | 136.92 | 133.73 | 136.88 | 136.88 | 1.20% | 988,476 |
| Jan 30, 2026 | 135.47 | 136.63 | 133.49 | 135.26 | 135.26 | -0.76% | 830,381 |
| Jan 29, 2026 | 137.95 | 138.22 | 134.50 | 136.29 | 136.29 | -0.30% | 1,034,889 |
| Jan 28, 2026 | 136.62 | 137.48 | 135.03 | 136.70 | 136.70 | -0.05% | 450,150 |
| Jan 27, 2026 | 137.07 | 137.15 | 135.44 | 136.77 | 136.77 | -0.15% | 631,270 |
| Jan 26, 2026 | 138.72 | 139.10 | 136.14 | 136.98 | 136.98 | -0.66% | 565,261 |
| Jan 23, 2026 | 140.14 | 141.00 | 137.35 | 137.89 | 137.89 | -1.57% | 620,043 |
| Jan 22, 2026 | 139.33 | 140.83 | 139.10 | 140.09 | 140.09 | 1.17% | 700,909 |
| Jan 21, 2026 | 137.25 | 139.50 | 136.13 | 138.47 | 138.47 | 1.64% | 852,343 |
| Jan 20, 2026 | 137.51 | 139.57 | 135.52 | 136.23 | 136.23 | -2.65% | 583,271 |
| Jan 16, 2026 | 141.38 | 142.28 | 139.20 | 139.94 | 139.94 | -1.10% | 603,767 |
| Jan 15, 2026 | 139.85 | 141.89 | 139.48 | 141.50 | 141.50 | 1.80% | 668,250 |
| Jan 14, 2026 | 139.69 | 140.00 | 137.49 | 139.00 | 139.00 | -0.36% | 679,581 |
| Jan 13, 2026 | 140.08 | 141.66 | 139.31 | 139.50 | 139.50 | -0.01% | 594,109 |
| Jan 12, 2026 | 139.84 | 140.73 | 139.17 | 139.51 | 139.51 | -0.31% | 460,162 |
| Jan 9, 2026 | 138.49 | 141.00 | 138.49 | 139.95 | 139.95 | 1.13% | 720,471 |
| Jan 8, 2026 | 137.33 | 140.81 | 135.93 | 138.39 | 138.39 | 1.16% | 877,154 |
| Jan 7, 2026 | 137.33 | 138.21 | 135.47 | 136.80 | 136.80 | -0.63% | 604,053 |
| Jan 6, 2026 | 138.65 | 138.97 | 135.92 | 137.67 | 137.67 | -0.86% | 800,851 |
| Jan 5, 2026 | 135.90 | 139.38 | 135.36 | 138.86 | 138.86 | 2.59% | 893,472 |
| Jan 2, 2026 | 132.66 | 135.52 | 132.31 | 135.35 | 135.35 | 2.18% | 658,411 |
| Dec 31, 2025 | 134.27 | 134.27 | 132.41 | 132.46 | 132.46 | -1.10% | 382,593 |
| Dec 30, 2025 | 135.00 | 135.23 | 133.90 | 133.94 | 133.94 | -0.99% | 540,085 |
| Dec 29, 2025 | 135.15 | 135.65 | 134.75 | 135.28 | 135.28 | - | 407,512 |
| Dec 26, 2025 | 136.28 | 136.28 | 135.10 | 135.28 | 135.28 | -0.61% | 333,223 |
| Dec 24, 2025 | 135.72 | 136.47 | 134.78 | 136.11 | 136.11 | 0.18% | 207,040 |
| Dec 23, 2025 | 135.64 | 136.00 | 134.52 | 135.86 | 135.86 | 0.13% | 545,223 |
| Dec 22, 2025 | 134.90 | 135.73 | 134.51 | 135.68 | 135.68 | 1.20% | 573,854 |
| Dec 19, 2025 | 132.44 | 134.57 | 132.33 | 134.07 | 134.07 | 1.04% | 2,060,114 |
| Dec 18, 2025 | 134.07 | 134.69 | 131.00 | 132.69 | 132.69 | 0.23% | 1,551,985 |
| Dec 17, 2025 | 133.60 | 134.81 | 131.77 | 132.38 | 132.38 | -1.17% | 1,565,110 |
| Dec 16, 2025 | 135.80 | 137.07 | 133.65 | 133.95 | 133.95 | -1.16% | 1,288,535 |
| Dec 15, 2025 | 136.80 | 137.69 | 134.89 | 135.52 | 135.52 | -0.15% | 1,114,726 |
| Dec 12, 2025 | 137.69 | 138.13 | 135.20 | 135.72 | 135.72 | -0.74% | 731,533 |
| Dec 11, 2025 | 135.12 | 137.17 | 134.55 | 136.73 | 136.73 | 1.09% | 1,003,781 |
| Dec 10, 2025 | 137.37 | 138.68 | 132.50 | 135.25 | 135.25 | -1.48% | 1,715,422 |
| Dec 9, 2025 | 139.33 | 140.66 | 137.10 | 137.28 | 137.28 | -1.98% | 702,923 |
| Dec 8, 2025 | 140.21 | 142.39 | 139.51 | 140.06 | 140.06 | -0.11% | 982,627 |
| Dec 5, 2025 | 140.36 | 143.16 | 139.81 | 140.22 | 140.22 | -0.36% | 1,692,617 |
| Dec 4, 2025 | 137.74 | 141.09 | 137.74 | 140.73 | 140.73 | 1.44% | 1,483,615 |
| Dec 3, 2025 | 135.03 | 138.82 | 135.03 | 138.73 | 138.73 | 2.75% | 980,123 |
| Dec 2, 2025 | 133.49 | 135.81 | 133.27 | 135.02 | 135.02 | 1.64% | 969,744 |
| Dec 1, 2025 | 133.74 | 135.92 | 132.75 | 132.84 | 132.52 | -1.46% | 1,547,661 |
| 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 |