Jacobs Solutions Inc. (J)
NYSE: J · Real-Time Price · USD
158.31
-2.69 (-1.67%)
At close: Oct 28, 2025, 4:00 PM EDT
159.72
+1.41 (0.89%)
After-hours: Oct 28, 2025, 5:47 PM EDT
Jacobs Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 161.01 | 161.01 | 157.58 | 158.31 | 158.31 | -1.67% | 1,002,944 |
| Oct 27, 2025 | 161.29 | 161.75 | 159.43 | 161.00 | 161.00 | 0.88% | 1,646,343 |
| Oct 24, 2025 | 162.25 | 168.44 | 157.51 | 159.59 | 159.59 | -0.73% | 3,083,542 |
| Oct 23, 2025 | 158.54 | 161.54 | 158.54 | 160.77 | 160.77 | 1.95% | 889,676 |
| Oct 22, 2025 | 163.58 | 164.27 | 157.39 | 157.70 | 157.70 | -4.10% | 1,451,359 |
| Oct 21, 2025 | 162.58 | 166.22 | 161.99 | 164.44 | 164.44 | 1.15% | 1,906,101 |
| Oct 20, 2025 | 156.91 | 164.63 | 156.05 | 162.57 | 162.57 | 4.62% | 2,883,682 |
| Oct 17, 2025 | 155.85 | 156.63 | 154.35 | 155.39 | 155.39 | -0.44% | 1,682,398 |
| Oct 16, 2025 | 161.20 | 161.48 | 155.06 | 156.07 | 156.07 | -2.84% | 1,158,431 |
| Oct 15, 2025 | 159.17 | 161.99 | 158.71 | 160.63 | 160.63 | 1.65% | 1,191,501 |
| Oct 14, 2025 | 152.00 | 158.04 | 151.96 | 158.02 | 158.02 | 2.67% | 1,007,533 |
| Oct 13, 2025 | 152.40 | 154.25 | 152.04 | 153.91 | 153.91 | 1.84% | 890,636 |
| Oct 10, 2025 | 156.08 | 156.60 | 150.86 | 151.13 | 151.13 | -2.77% | 808,583 |
| Oct 9, 2025 | 157.50 | 157.89 | 154.60 | 155.44 | 155.44 | -1.22% | 1,019,949 |
| Oct 8, 2025 | 156.46 | 157.44 | 155.50 | 157.36 | 157.36 | 1.32% | 678,101 |
| Oct 7, 2025 | 155.53 | 157.18 | 154.74 | 155.31 | 155.31 | 0.19% | 932,735 |
| Oct 6, 2025 | 155.02 | 155.82 | 154.12 | 155.01 | 155.01 | 0.27% | 719,641 |
| Oct 3, 2025 | 153.99 | 155.90 | 153.38 | 154.60 | 154.60 | 0.40% | 823,981 |
| Oct 2, 2025 | 152.45 | 154.36 | 151.23 | 153.99 | 153.99 | 0.98% | 923,265 |
| Oct 1, 2025 | 149.26 | 153.38 | 149.11 | 152.49 | 152.49 | 1.75% | 850,778 |
| Sep 30, 2025 | 148.46 | 150.27 | 147.52 | 149.86 | 149.86 | 0.94% | 915,196 |
| Sep 29, 2025 | 149.04 | 149.14 | 148.20 | 148.46 | 148.46 | 0.41% | 533,051 |
| Sep 26, 2025 | 147.11 | 148.69 | 146.08 | 147.86 | 147.86 | 1.08% | 404,607 |
| Sep 25, 2025 | 146.47 | 147.48 | 144.65 | 146.28 | 146.28 | -0.80% | 615,979 |
| Sep 24, 2025 | 148.47 | 149.06 | 147.43 | 147.46 | 147.46 | -0.27% | 487,551 |
| Sep 23, 2025 | 150.93 | 152.08 | 147.47 | 147.86 | 147.86 | -1.83% | 715,982 |
| Sep 22, 2025 | 148.88 | 151.12 | 148.02 | 150.61 | 150.61 | 0.97% | 584,765 |
| Sep 19, 2025 | 149.60 | 149.89 | 147.97 | 149.17 | 149.17 | -0.31% | 1,635,785 |
| Sep 18, 2025 | 147.57 | 150.31 | 147.11 | 149.63 | 149.63 | 1.58% | 654,067 |
| Sep 17, 2025 | 146.75 | 149.53 | 145.65 | 147.30 | 147.30 | 0.78% | 614,161 |
| Sep 16, 2025 | 146.91 | 147.49 | 145.33 | 146.16 | 146.16 | -0.40% | 611,584 |
| Sep 15, 2025 | 146.70 | 147.99 | 146.35 | 146.74 | 146.74 | 0.03% | 620,380 |
| Sep 12, 2025 | 147.72 | 148.93 | 146.62 | 146.70 | 146.70 | -1.37% | 736,260 |
| Sep 11, 2025 | 144.78 | 149.05 | 144.63 | 148.74 | 148.74 | 2.78% | 691,678 |
| Sep 10, 2025 | 143.88 | 145.14 | 143.74 | 144.71 | 144.71 | 0.70% | 679,185 |
| Sep 9, 2025 | 144.76 | 144.86 | 143.35 | 143.71 | 143.71 | -0.73% | 848,413 |
| Sep 8, 2025 | 145.27 | 145.42 | 143.99 | 144.76 | 144.76 | -0.45% | 500,006 |
| Sep 5, 2025 | 144.23 | 145.53 | 143.06 | 145.42 | 145.42 | 1.17% | 655,726 |
| Sep 4, 2025 | 143.87 | 143.97 | 142.90 | 143.74 | 143.74 | 0.26% | 750,492 |
| Sep 3, 2025 | 144.79 | 145.60 | 143.21 | 143.37 | 143.37 | -1.28% | 517,500 |
| Sep 2, 2025 | 145.11 | 145.60 | 143.64 | 145.23 | 145.23 | -0.68% | 490,860 |
| Aug 29, 2025 | 146.95 | 147.51 | 145.85 | 146.23 | 146.23 | -0.46% | 481,346 |
| Aug 28, 2025 | 148.63 | 148.92 | 146.53 | 146.91 | 146.91 | -0.98% | 426,091 |
| Aug 27, 2025 | 148.04 | 149.32 | 147.95 | 148.36 | 148.36 | 0.15% | 454,790 |
| Aug 26, 2025 | 147.07 | 148.46 | 146.78 | 148.14 | 148.14 | 0.71% | 1,678,387 |
| Aug 25, 2025 | 148.16 | 148.95 | 147.03 | 147.10 | 147.10 | -0.94% | 617,814 |
| Aug 22, 2025 | 147.61 | 150.24 | 147.61 | 148.49 | 148.49 | 0.79% | 525,224 |
| Aug 21, 2025 | 145.88 | 147.64 | 145.33 | 147.32 | 147.00 | 0.53% | 427,502 |
| Aug 20, 2025 | 147.48 | 148.18 | 145.85 | 146.54 | 146.23 | -0.83% | 513,971 |
| Aug 19, 2025 | 146.92 | 148.17 | 146.92 | 147.76 | 147.44 | 0.66% | 567,323 |