Skip to main content
Jacobs Solutions Inc. (J)
NYSE: J · Real-Time Price · USD
129.06
-0.75 (-0.58%)
Feb 21, 2025, 4:00 PM EST - Market closed

Jacobs Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025129.93131.24128.71130.13130.13-0.21%901,173
Feb 19, 2025130.00130.45128.31130.40130.40-0.02%704,044
Feb 18, 2025130.00131.77129.11130.43130.431.20%968,662
Feb 14, 2025130.77130.78128.38128.88128.88-1.13%830,762
Feb 13, 2025130.82131.43129.54130.35130.350.01%779,957
Feb 12, 2025131.76132.81130.10130.34130.34-2.16%622,891
Feb 11, 2025133.96134.13131.51133.22133.22-0.87%582,936
Feb 10, 2025134.50135.67133.72134.39134.390.34%670,196
Feb 7, 2025134.10135.35133.00133.93133.930.34%767,522
Feb 6, 2025132.56134.96131.66133.48133.480.91%1,011,778
Feb 5, 2025135.23135.25130.00132.27132.27-1.28%1,506,951
Feb 4, 2025140.46144.97133.41133.99133.99-3.45%2,096,580
Feb 3, 2025137.93140.44137.18138.78138.78-0.96%978,478
Jan 31, 2025140.04140.54137.92140.13140.130.22%936,521
Jan 30, 2025137.70140.31137.40139.82139.821.87%870,749
Jan 29, 2025137.62139.02137.09137.26137.26-0.09%459,004
Jan 28, 2025138.02139.91137.37137.39137.39-0.06%631,637
Jan 27, 2025140.67141.29136.91137.47137.47-2.52%1,072,407
Jan 24, 2025141.48141.57140.42141.02141.02-0.40%546,478
Jan 23, 2025141.52142.10139.52141.58141.58-0.04%570,017
Jan 22, 2025141.30142.06140.17141.64141.640.29%632,952
Jan 21, 2025140.00142.23139.45141.23141.231.41%891,683
Jan 17, 2025139.11140.10138.12139.26139.260.67%658,561
Jan 16, 2025136.27138.63135.83138.33138.331.55%551,710
Jan 15, 2025136.86137.08135.54136.22136.220.79%527,404
Jan 14, 2025134.56135.87133.88135.15135.150.65%550,241
Jan 13, 2025132.19134.46131.72134.28134.281.46%506,894
Jan 10, 2025131.91132.94131.04132.35132.35-0.56%713,097
Jan 8, 2025131.33133.53130.76133.10133.100.95%526,908
Jan 7, 2025132.73133.27131.05131.85131.85-0.77%644,080
Jan 6, 2025133.47134.37132.50132.87132.87-0.70%696,184
Jan 3, 2025132.67134.11132.61133.80133.800.63%813,895
Jan 2, 2025134.85135.57132.52132.96132.96-0.49%379,930
Dec 31, 2024134.04134.37132.87133.62133.620.09%519,424
Dec 30, 2024133.80134.11132.46133.50133.50-1.16%507,577
Dec 27, 2024135.06136.53133.87135.07135.07-0.86%417,513
Dec 26, 2024135.88136.39135.30136.24136.240.18%617,784
Dec 24, 2024135.01136.13134.67136.00136.000.53%305,304
Dec 23, 2024135.31136.11133.95135.28135.28-0.35%682,941
Dec 20, 2024132.93136.03132.92135.75135.751.26%1,685,383
Dec 19, 2024133.33136.31132.84134.06134.061.13%1,036,907
Dec 18, 2024134.80135.93132.35132.56132.56-1.56%671,040
Dec 17, 2024136.75137.25134.06134.66134.66-1.88%1,060,315
Dec 16, 2024136.94138.35136.59137.24137.240.18%765,800
Dec 13, 2024135.83137.08135.49136.99136.990.71%699,831
Dec 12, 2024134.97137.05134.13136.02136.020.67%638,529
Dec 11, 2024137.30137.81135.09135.12135.12-0.71%881,430
Dec 10, 2024136.17137.27134.38136.08136.08-0.05%931,286
Dec 9, 2024137.99138.93135.73136.15136.15-1.22%873,120
Dec 6, 2024138.24139.36137.80137.83137.830.07%668,605
Dec 5, 2024138.39138.85137.18137.74137.74-0.45%598,990
Dec 4, 2024137.70139.09137.33138.36138.360.26%669,203
Dec 3, 2024139.73140.10137.72138.00138.00-1.34%658,789
Dec 2, 2024141.25141.25139.33139.87139.87-0.96%816,875
Nov 29, 2024141.23141.90140.20141.23141.230.01%1,002,617
Nov 27, 2024141.00142.80140.25141.21141.210.37%711,701
Nov 26, 2024139.30140.76138.19140.69140.691.00%953,478
Nov 25, 2024137.75143.25137.04139.30139.301.41%1,205,914
Nov 22, 2024136.51138.23135.37137.36137.361.43%657,254
Nov 21, 2024133.05136.26132.24135.43135.432.21%1,034,876
Nov 20, 2024135.42135.63131.88132.50132.50-0.76%1,213,115
Nov 19, 2024136.84139.50131.09133.52133.52-4.87%1,928,370
Nov 18, 2024140.48141.84139.54140.35140.350.24%809,734
Nov 15, 2024140.22141.28138.89140.01140.01-0.43%1,032,468
Nov 14, 2024148.51149.35139.87140.61140.61-5.79%1,452,210
Nov 13, 2024147.68150.54147.36149.25149.251.45%862,110
Nov 12, 2024147.00147.74146.37147.11147.110.16%502,483
Nov 11, 2024147.53148.36146.49146.88146.880.31%570,732
Nov 8, 2024145.00146.81144.25146.43146.431.09%850,894
Nov 7, 2024147.10147.37144.55144.85144.85-1.88%470,997
Nov 6, 2024146.43148.89145.71147.62147.624.19%739,680
Nov 5, 2024140.00141.74140.00141.69141.691.32%398,778
Nov 4, 2024139.82141.09139.28139.84139.840.16%642,375
Nov 1, 2024141.39141.87139.40139.62139.62-0.68%657,398
Oct 31, 2024140.89142.00140.28140.58140.58-0.58%885,528
Oct 30, 2024142.68144.03141.37141.40141.40-1.00%637,977
Oct 29, 2024141.05143.55140.31142.83142.831.15%669,926
Oct 28, 2024141.20141.65140.54141.20141.200.48%458,576
Oct 25, 2024142.40142.40139.90140.52140.52-0.87%450,714
Oct 24, 2024141.56142.34140.40141.75141.460.26%392,930
Oct 23, 2024141.48142.36140.89141.38141.09-0.26%574,710
Oct 22, 2024143.39143.39141.36141.75141.46-1.25%482,103
Oct 21, 2024143.91144.56143.03143.54143.24-0.25%547,059
Oct 18, 2024143.62143.96142.13143.90143.600.56%654,565
Oct 17, 2024141.60143.45140.59143.10142.811.32%661,169
Oct 16, 2024138.42141.66138.42141.23140.942.09%675,480
Oct 15, 2024139.50139.71138.19138.34138.06-0.71%834,281
Oct 14, 2024138.48139.85138.02139.33139.040.63%604,758
Oct 11, 2024136.90138.75136.87138.46138.181.24%602,276
Oct 10, 2024137.04137.21135.82136.76136.48-0.38%876,964
Oct 9, 2024137.31138.05136.51137.28137.00-0.05%707,885
Oct 8, 2024138.20138.52136.22137.35137.07-0.45%831,868
Oct 7, 2024139.69139.69137.43137.97137.69-1.48%1,186,523
Oct 4, 2024141.02141.26137.35140.04139.750.81%961,133
Oct 3, 2024134.42139.05134.42138.91138.622.84%1,665,125
Oct 2, 2024132.07135.58130.98135.08134.802.28%1,416,997
Oct 1, 2024130.93132.19129.66132.07131.800.89%1,215,792
Sep 30, 2024131.18132.23128.71130.90130.630.74%1,591,630
Sep 27, 2024129.45130.59128.60129.93129.670.59%721,160
Sep 26, 2024129.44130.18128.50129.17128.900.34%809,657