Skip to main content
Jacobs Solutions Inc. (J)
NYSE: J · Real-Time Price · USD
140.04
+1.13 (0.81%)
Oct 4, 2024, 4:00 PM EDT - Market closed

Jacobs Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 4, 2024141.02141.26137.35140.04140.040.81%960,316
Oct 3, 2024134.42139.05134.42138.91138.912.84%1,665,125
Oct 2, 2024132.07135.58130.98135.08135.082.28%1,416,997
Oct 1, 2024130.93132.19129.66132.07132.070.89%1,215,792
Sep 30, 2024131.18132.23128.71130.90130.900.74%1,591,630
Sep 27, 2024129.45130.59128.60129.93129.930.59%721,160
Sep 26, 2024129.44130.18128.50129.17129.170.34%809,657
Sep 25, 2024126.45128.78126.04128.72128.722.41%1,276,252
Sep 24, 2024123.99125.82123.99125.70125.701.44%773,749
Sep 23, 2024124.48125.20123.57123.92123.92-0.21%946,672
Sep 20, 2024124.05124.24123.29124.18124.18-0.55%953,606
Sep 19, 2024123.02125.34121.84124.86124.862.69%1,184,048
Sep 18, 2024121.71121.97119.57121.59121.590.41%924,513
Sep 17, 2024121.14122.60120.55121.09121.090.10%744,658
Sep 16, 2024120.94121.21119.27120.96120.960.58%606,302
Sep 13, 2024119.47121.21119.46120.27120.271.02%553,369
Sep 12, 2024118.67119.09117.64119.05119.050.39%563,336
Sep 11, 2024119.12119.20116.77118.58118.58-0.84%1,042,065
Sep 10, 2024121.02121.02119.22119.58119.58-0.97%589,676
Sep 9, 2024119.09121.49118.74120.75120.751.85%925,528
Sep 6, 2024120.44121.48118.42118.56118.56-1.41%710,526
Sep 5, 2024123.10123.50120.12120.25120.25-1.97%811,816
Sep 4, 2024122.55123.29121.93122.67122.67-0.22%634,354
Sep 3, 2024125.54126.05122.39122.93122.93-2.47%1,462,659
Aug 30, 2024125.58126.29124.44126.05126.050.59%994,417
Aug 29, 2024125.51126.21124.99125.31125.310.37%634,155
Aug 28, 2024125.31125.74124.31124.85124.85-0.36%461,253
Aug 27, 2024125.29125.56124.82125.30125.30-0.04%420,729
Aug 26, 2024125.16126.82124.97125.35125.350.70%675,070
Aug 23, 2024124.74125.27123.82124.48124.480.26%608,263
Aug 22, 2024123.92124.73123.42124.16124.160.12%472,406
Aug 21, 2024123.68124.12123.27124.01124.010.66%510,350
Aug 20, 2024123.38123.86122.45123.19123.19-0.40%649,032
Aug 19, 2024122.89124.00122.70123.68123.680.78%602,019
Aug 16, 2024122.32123.33122.24122.73122.730.19%688,352
Aug 15, 2024122.17122.98121.61122.50122.501.13%673,949
Aug 14, 2024120.33121.77119.43121.13121.130.65%979,976
Aug 13, 2024120.24120.91119.38120.34120.340.39%985,983
Aug 12, 2024120.13120.33118.90119.88119.88-0.01%795,736
Aug 9, 2024118.92120.49117.96119.88119.880.87%1,207,571
Aug 8, 2024117.13119.75116.73118.85118.852.04%1,731,671
Aug 7, 2024117.74119.22116.43116.48116.48-0.90%1,288,710
Aug 6, 2024117.08119.65114.92117.54117.540.40%1,054,341
Aug 5, 2024116.21118.16115.19117.07117.07-1.48%1,225,031
Aug 2, 2024120.43120.43118.09118.83118.83-1.74%712,683
Aug 1, 2024122.71122.85119.65120.94120.94-1.09%1,037,059
Jul 31, 2024122.99123.87121.70122.26122.260.11%649,543
Jul 30, 2024122.24123.19122.05122.13122.130.27%648,120
Jul 29, 2024122.57123.01121.56121.81121.81-0.12%677,249
Jul 26, 2024122.57123.55121.38121.96121.960.21%631,002
Jul 25, 2024120.24123.30120.15121.70121.461.92%838,681
Jul 24, 2024126.23126.43119.34119.41119.17-5.52%1,692,771
Jul 23, 2024124.66126.46124.31126.38126.131.23%545,183
Jul 22, 2024124.23124.90123.39124.85124.601.05%406,053
Jul 19, 2024124.65125.36122.84123.55123.31-0.58%447,834
Jul 18, 2024125.29127.29123.55124.27124.02-0.53%688,473
Jul 17, 2024125.56127.06124.94124.94124.69-0.79%891,541
Jul 16, 2024121.43125.95121.14125.93125.684.17%912,663
Jul 15, 2024120.30121.40120.17120.89120.650.54%765,224
Jul 12, 2024118.81120.79118.26120.24120.002.00%715,208
Jul 11, 2024116.20117.99115.77117.89117.651.83%570,186
Jul 10, 2024114.18115.83113.57115.76115.541.56%406,728
Jul 9, 2024114.89115.04113.91113.99113.76-0.89%359,675
Jul 8, 2024114.66115.51114.62115.00114.780.67%425,143
Jul 5, 2024114.69114.79112.15114.24114.01-1.26%1,093,914
Jul 3, 2024114.69116.12114.62115.70115.470.52%616,945
Jul 2, 2024115.55115.55114.39115.10114.87-0.38%546,957
Jul 1, 2024116.91117.12115.01115.54115.31-1.01%790,841
Jun 28, 2024116.96118.40115.92116.72116.490.19%1,562,508
Jun 27, 2024116.63117.08115.62116.50116.270.27%1,288,745
Jun 26, 2024116.12116.65115.58116.18115.95-0.62%947,851
Jun 25, 2024118.55118.70116.22116.90116.67-1.52%1,103,666
Jun 24, 2024118.03119.34117.52118.71118.470.80%985,048
Jun 21, 2024117.79118.43116.36117.76117.53-0.16%1,517,246
Jun 20, 2024117.79118.35117.33117.95117.720.13%1,140,944
Jun 18, 2024117.73118.39117.40117.79117.560.18%679,427
Jun 17, 2024115.29117.74115.04117.58117.341.84%537,786
Jun 14, 2024115.67116.68114.35115.46115.23-0.71%841,628
Jun 13, 2024116.71116.71114.80116.28116.05-0.45%683,756
Jun 12, 2024117.29117.79116.06116.81116.580.24%776,627
Jun 11, 2024116.48116.57115.31116.53116.30-0.38%625,148
Jun 10, 2024115.98117.09115.76116.98116.740.69%660,220
Jun 7, 2024115.54117.45115.43116.17115.940.55%604,590
Jun 6, 2024114.93115.71114.33115.54115.31-618,949
Jun 5, 2024115.72116.21114.35115.54115.31-0.23%857,666
Jun 4, 2024115.01115.85114.01115.81115.580.46%816,430
Jun 3, 2024116.48116.53113.97115.27115.04-0.98%712,414
May 31, 2024115.15116.58113.91116.41116.181.43%1,473,417
May 30, 2024111.95115.00111.23114.76114.532.42%1,074,909
May 29, 2024114.09114.39112.03112.05111.83-2.47%698,012
May 28, 2024117.64117.69114.74114.88114.65-2.13%807,550
May 24, 2024116.33117.49115.41117.38117.141.43%636,995
May 23, 2024115.35116.77114.75115.72115.490.47%951,216
May 22, 2024115.92116.04114.67115.18114.71-0.66%859,874
May 21, 2024114.39116.06113.33115.95115.481.39%862,709
May 20, 2024113.98114.85113.68114.36113.900.33%472,497
May 17, 2024115.31115.37113.57113.99113.52-0.95%577,371
May 16, 2024114.69115.36113.45115.08114.610.03%884,952
May 15, 2024115.76115.76114.49115.05114.58-0.12%657,605
May 14, 2024116.11116.27114.84115.18114.71-0.33%478,685