Jacobs Solutions Inc. (J)
NYSE: J · Real-Time Price · USD
136.21
+2.01 (1.50%)
Jul 10, 2025, 4:00 PM - Market closed

Jacobs Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025134.17137.12134.09136.21136.211.50%668,048
Jul 9, 2025133.74134.35132.59134.20134.200.91%517,223
Jul 8, 2025132.37133.86132.01132.99132.990.47%508,858
Jul 7, 2025132.59133.86131.92132.37132.37-0.18%513,575
Jul 3, 2025132.57133.18132.02132.61132.610.45%330,494
Jul 2, 2025132.52132.88130.91132.01132.01-0.48%671,253
Jul 1, 2025130.92133.91130.78132.65132.650.91%713,216
Jun 30, 2025130.19131.66129.32131.45131.451.08%873,938
Jun 27, 2025130.01130.49129.03130.04130.040.37%766,791
Jun 26, 2025128.66129.92128.26129.56129.561.17%415,864
Jun 25, 2025130.00130.29127.87128.06128.06-1.14%515,764
Jun 24, 2025129.33129.76128.39129.54129.541.00%575,759
Jun 23, 2025127.36128.30126.16128.26128.260.73%437,079
Jun 20, 2025127.95128.22126.37127.33127.33-0.01%1,868,969
Jun 18, 2025128.28129.02127.15127.34127.34-0.87%574,402
Jun 17, 2025129.19130.15128.25128.46128.46-0.97%512,213
Jun 16, 2025127.11130.38126.85129.72129.723.04%756,434
Jun 13, 2025126.88127.81125.56125.89125.89-1.35%496,904
Jun 12, 2025126.47127.69126.16127.61127.610.43%400,874
Jun 11, 2025127.49127.59126.24127.06127.06-0.32%807,268
Jun 10, 2025128.23128.32127.04127.47127.47-0.21%604,440
Jun 9, 2025128.31128.77127.51127.74127.740.05%574,372
Jun 6, 2025126.70127.96125.77127.67127.672.14%684,079
Jun 5, 2025126.29126.35124.63125.00125.00-0.48%447,527
Jun 4, 2025126.11126.80125.43125.60125.60-0.19%428,756
Jun 3, 2025124.40126.38124.10125.84125.841.38%625,198
Jun 2, 2025125.72126.66123.55124.13124.13-1.72%806,665
May 30, 2025126.02126.99124.92126.30126.300.22%2,174,853
May 29, 2025126.71127.02125.43126.02126.02-0.54%582,680
May 28, 2025129.11129.26126.48126.70126.70-1.52%537,897
May 27, 2025127.11128.67126.32128.66128.662.23%717,955
May 23, 2025125.00126.35125.00125.85125.85-0.76%510,851
May 22, 2025126.20127.63125.61126.81126.490.40%639,362
May 21, 2025127.37128.56126.07126.31125.99-1.41%613,038
May 20, 2025128.29129.26127.67128.12127.80-0.57%442,753
May 19, 2025128.98129.66128.48128.85128.52-0.25%627,925
May 16, 2025128.37129.70127.78129.17128.841.29%734,494
May 15, 2025125.17127.70125.16127.53125.922.04%871,890
May 14, 2025121.46125.50121.21124.97123.40-0.57%1,134,189
May 13, 2025126.51127.01125.62125.68124.10-0.45%732,378
May 12, 2025125.02126.47124.08126.25124.663.87%1,144,203
May 9, 2025121.92122.13119.99121.55120.02-0.15%964,736
May 8, 2025119.39122.72118.33121.73120.203.07%997,946
May 7, 2025119.36119.45116.87118.11116.62-0.15%1,168,287
May 6, 2025116.76122.98116.19118.29116.80-5.65%1,503,029
May 5, 2025124.88125.58124.31125.38123.80-0.04%1,267,812
May 2, 2025124.52126.23123.50125.43123.851.92%1,487,447
May 1, 2025123.14124.14121.20123.07121.520.40%1,569,375
Apr 30, 2025121.98123.03120.35122.57121.03-0.09%1,088,268
Apr 29, 2025121.20123.10121.20122.68121.141.23%826,834