Jacobs Solutions Inc. (J)
NYSE: J · Real-Time Price · USD
139.08
-2.79 (-1.97%)
Aug 1, 2025, 4:00 PM - Market closed
Jacobs Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 139.55 | 140.50 | 136.81 | 139.08 | 139.08 | -1.97% | 1,043,912 |
| Jul 31, 2025 | 140.94 | 142.39 | 140.21 | 141.87 | 141.87 | 0.33% | 1,070,848 |
| Jul 30, 2025 | 142.79 | 142.94 | 140.55 | 141.40 | 141.40 | -0.97% | 735,550 |
| Jul 29, 2025 | 144.41 | 144.41 | 142.10 | 142.79 | 142.79 | -0.34% | 1,146,405 |
| Jul 28, 2025 | 143.95 | 144.49 | 142.32 | 143.28 | 143.28 | -0.12% | 502,549 |
| Jul 25, 2025 | 142.57 | 143.58 | 141.73 | 143.45 | 143.45 | 0.93% | 358,756 |
| Jul 24, 2025 | 142.00 | 142.50 | 141.12 | 142.13 | 142.13 | 0.29% | 405,708 |
| Jul 23, 2025 | 140.36 | 141.91 | 140.04 | 141.72 | 141.72 | 1.64% | 431,216 |
| Jul 22, 2025 | 137.32 | 139.63 | 137.13 | 139.44 | 139.44 | 1.64% | 442,940 |
| Jul 21, 2025 | 138.76 | 139.45 | 137.15 | 137.19 | 137.19 | -1.07% | 553,208 |
| Jul 18, 2025 | 139.58 | 140.15 | 138.01 | 138.67 | 138.67 | -0.45% | 577,800 |
| Jul 17, 2025 | 138.00 | 140.03 | 137.35 | 139.30 | 139.30 | 1.14% | 959,873 |
| Jul 16, 2025 | 135.39 | 138.00 | 133.60 | 137.73 | 137.73 | 3.00% | 1,193,128 |
| Jul 15, 2025 | 135.95 | 136.42 | 133.69 | 133.72 | 133.72 | -1.71% | 528,325 |
| Jul 14, 2025 | 135.14 | 136.44 | 134.57 | 136.04 | 136.04 | 0.67% | 689,566 |
| Jul 11, 2025 | 135.63 | 135.83 | 134.82 | 135.14 | 135.14 | -0.79% | 527,896 |
| Jul 10, 2025 | 134.17 | 137.12 | 134.09 | 136.21 | 136.21 | 1.50% | 668,048 |
| Jul 9, 2025 | 133.74 | 134.35 | 132.59 | 134.20 | 134.20 | 0.91% | 517,223 |
| Jul 8, 2025 | 132.37 | 133.86 | 132.01 | 132.99 | 132.99 | 0.47% | 508,858 |
| Jul 7, 2025 | 132.59 | 133.86 | 131.92 | 132.37 | 132.37 | -0.18% | 513,575 |
| Jul 3, 2025 | 132.57 | 133.18 | 132.02 | 132.61 | 132.61 | 0.45% | 330,494 |
| Jul 2, 2025 | 132.52 | 132.88 | 130.91 | 132.01 | 132.01 | -0.48% | 671,253 |
| Jul 1, 2025 | 130.92 | 133.91 | 130.78 | 132.65 | 132.65 | 0.91% | 713,216 |
| Jun 30, 2025 | 130.19 | 131.66 | 129.32 | 131.45 | 131.45 | 1.08% | 873,938 |
| Jun 27, 2025 | 130.01 | 130.49 | 129.03 | 130.04 | 130.04 | 0.37% | 766,791 |
| Jun 26, 2025 | 128.66 | 129.92 | 128.26 | 129.56 | 129.56 | 1.17% | 415,864 |
| Jun 25, 2025 | 130.00 | 130.29 | 127.87 | 128.06 | 128.06 | -1.14% | 515,764 |
| Jun 24, 2025 | 129.33 | 129.76 | 128.39 | 129.54 | 129.54 | 1.00% | 575,759 |
| Jun 23, 2025 | 127.36 | 128.30 | 126.16 | 128.26 | 128.26 | 0.73% | 437,079 |
| Jun 20, 2025 | 127.95 | 128.22 | 126.37 | 127.33 | 127.33 | -0.01% | 1,868,969 |
| Jun 18, 2025 | 128.28 | 129.02 | 127.15 | 127.34 | 127.34 | -0.87% | 574,402 |
| Jun 17, 2025 | 129.19 | 130.15 | 128.25 | 128.46 | 128.46 | -0.97% | 512,213 |
| Jun 16, 2025 | 127.11 | 130.38 | 126.85 | 129.72 | 129.72 | 3.04% | 756,434 |
| Jun 13, 2025 | 126.88 | 127.81 | 125.56 | 125.89 | 125.89 | -1.35% | 496,904 |
| Jun 12, 2025 | 126.47 | 127.69 | 126.16 | 127.61 | 127.61 | 0.43% | 400,874 |
| Jun 11, 2025 | 127.49 | 127.59 | 126.24 | 127.06 | 127.06 | -0.32% | 807,268 |
| Jun 10, 2025 | 128.23 | 128.32 | 127.04 | 127.47 | 127.47 | -0.21% | 604,440 |
| Jun 9, 2025 | 128.31 | 128.77 | 127.51 | 127.74 | 127.74 | 0.05% | 574,372 |
| Jun 6, 2025 | 126.70 | 127.96 | 125.77 | 127.67 | 127.67 | 2.14% | 684,079 |
| Jun 5, 2025 | 126.29 | 126.35 | 124.63 | 125.00 | 125.00 | -0.48% | 447,527 |
| Jun 4, 2025 | 126.11 | 126.80 | 125.43 | 125.60 | 125.60 | -0.19% | 428,756 |
| Jun 3, 2025 | 124.40 | 126.38 | 124.10 | 125.84 | 125.84 | 1.38% | 625,198 |
| Jun 2, 2025 | 125.72 | 126.66 | 123.55 | 124.13 | 124.13 | -1.72% | 806,665 |
| May 30, 2025 | 126.02 | 126.99 | 124.92 | 126.30 | 126.30 | 0.22% | 2,174,853 |
| May 29, 2025 | 126.71 | 127.02 | 125.43 | 126.02 | 126.02 | -0.54% | 582,680 |
| May 28, 2025 | 129.11 | 129.26 | 126.48 | 126.70 | 126.70 | -1.52% | 537,897 |
| May 27, 2025 | 127.11 | 128.67 | 126.32 | 128.66 | 128.66 | 2.23% | 717,955 |
| May 23, 2025 | 125.00 | 126.35 | 125.00 | 125.85 | 125.85 | -0.76% | 510,851 |
| May 22, 2025 | 126.20 | 127.63 | 125.61 | 126.81 | 126.49 | 0.40% | 639,362 |
| May 21, 2025 | 127.37 | 128.56 | 126.07 | 126.31 | 125.99 | -1.41% | 613,038 |