Skip to main content
Jacobs Solutions Inc. (J)
NYSE: J · Real-Time Price · USD
140.35
+0.34 (0.24%)
At close: Nov 18, 2024, 4:00 PM
137.13
-3.22 (-2.29%)
After-hours: Nov 18, 2024, 7:10 PM EST

Jacobs Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 25, 2024126.45128.78126.04128.72128.462.41%1,276,252
Sep 24, 2024123.99125.82123.99125.70125.441.44%773,749
Sep 23, 2024124.48125.20123.57123.92123.66-0.21%946,672
Sep 20, 2024124.05124.24123.29124.18123.92-0.55%953,606
Sep 19, 2024123.02125.34121.84124.86124.612.69%1,184,048
Sep 18, 2024121.71121.97119.57121.59121.340.41%924,513
Sep 17, 2024121.14122.60120.55121.09120.840.10%744,658
Sep 16, 2024120.94121.21119.27120.96120.710.58%606,302
Sep 13, 2024119.47121.21119.46120.27120.021.02%553,369
Sep 12, 2024118.67119.09117.64119.05118.800.39%563,336
Sep 11, 2024119.12119.20116.77118.58118.34-0.84%1,042,065
Sep 10, 2024121.02121.02119.22119.58119.34-0.97%589,676
Sep 9, 2024119.09121.49118.74120.75120.501.85%925,528
Sep 6, 2024120.44121.48118.42118.56118.31-1.41%710,526
Sep 5, 2024123.10123.50120.12120.25120.00-1.97%811,816
Sep 4, 2024122.55123.29121.93122.67122.41-0.22%634,354
Sep 3, 2024125.54126.05122.39122.93122.68-2.47%1,462,659
Aug 30, 2024125.58126.29124.44126.05125.790.59%994,417
Aug 29, 2024125.51126.21124.99125.31125.060.37%634,155
Aug 28, 2024125.31125.74124.31124.85124.59-0.36%461,253
Aug 27, 2024125.29125.56124.82125.30125.04-0.04%420,729
Aug 26, 2024125.16126.82124.97125.35125.090.70%675,070
Aug 23, 2024124.74125.27123.82124.48124.220.26%608,263
Aug 22, 2024123.92124.73123.42124.16123.910.12%472,406
Aug 21, 2024123.68124.12123.27124.01123.760.66%510,350
Aug 20, 2024123.38123.86122.45123.19122.94-0.40%649,032
Aug 19, 2024122.89124.00122.70123.68123.430.78%602,019
Aug 16, 2024122.32123.33122.24122.73122.480.19%688,352
Aug 15, 2024122.17122.98121.61122.50122.251.13%673,949
Aug 14, 2024120.33121.77119.43121.13120.880.65%979,976
Aug 13, 2024120.24120.91119.38120.34120.100.39%985,983
Aug 12, 2024120.13120.33118.90119.88119.63-0.01%795,736
Aug 9, 2024118.92120.49117.96119.88119.640.87%1,207,571
Aug 8, 2024117.13119.75116.73118.85118.602.04%1,731,671
Aug 7, 2024117.74119.22116.43116.48116.24-0.90%1,288,710
Aug 6, 2024117.08119.65114.92117.54117.290.40%1,054,341
Aug 5, 2024116.21118.16115.19117.07116.83-1.48%1,225,031
Aug 2, 2024120.43120.43118.09118.83118.59-1.74%712,683
Aug 1, 2024122.71122.85119.65120.94120.69-1.09%1,037,059
Jul 31, 2024122.99123.87121.70122.26122.010.11%649,543
Jul 30, 2024122.24123.19122.05122.13121.880.27%648,120
Jul 29, 2024122.57123.01121.56121.81121.55-0.12%677,249
Jul 26, 2024122.57123.55121.38121.96121.700.21%631,002
Jul 25, 2024120.24123.30120.15121.70121.211.92%838,681
Jul 24, 2024126.23126.43119.34119.41118.93-5.52%1,692,771
Jul 23, 2024124.66126.46124.31126.38125.871.23%545,183
Jul 22, 2024124.23124.90123.39124.85124.341.05%406,053
Jul 19, 2024124.65125.36122.84123.55123.05-0.58%447,834
Jul 18, 2024125.29127.29123.55124.27123.77-0.53%688,473
Jul 17, 2024125.56127.06124.94124.94124.43-0.79%891,541
Jul 16, 2024121.43125.95121.14125.93125.424.17%912,663
Jul 15, 2024120.30121.40120.17120.89120.400.54%765,224
Jul 12, 2024118.81120.79118.26120.24119.762.00%715,208
Jul 11, 2024116.20117.99115.77117.89117.411.83%570,186
Jul 10, 2024114.18115.83113.57115.76115.301.56%406,728
Jul 9, 2024114.89115.04113.91113.99113.53-0.89%359,675
Jul 8, 2024114.66115.51114.62115.00114.540.67%425,143
Jul 5, 2024114.69114.79112.15114.24113.77-1.26%1,093,914
Jul 3, 2024114.69116.12114.62115.70115.230.52%616,945
Jul 2, 2024115.55115.55114.39115.10114.63-0.38%546,957
Jul 1, 2024116.91117.12115.01115.54115.07-1.01%790,841
Jun 28, 2024116.96118.40115.92116.72116.250.19%1,562,508