Jacobs Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	129.47	131.50	127.77	127.79	127.79	-1.99%	1,124,192
Mar 17, 2026	129.69	131.65	128.93	130.38	130.38	1.20%	846,354
Mar 16, 2026	129.96	130.30	128.58	128.83	128.83	0.60%	942,511
Mar 13, 2026	130.76	131.19	127.12	128.06	128.06	-1.11%	798,086
Mar 12, 2026	131.41	132.46	128.94	129.50	129.50	-2.57%	949,677
Mar 11, 2026	132.02	134.81	131.92	132.91	132.91	0.81%	757,159
Mar 10, 2026	134.40	135.16	130.74	131.84	131.84	-2.10%	721,861
Mar 9, 2026	134.72	135.02	131.40	134.67	134.67	-1.55%	818,852
Mar 6, 2026	134.13	136.95	132.69	136.79	136.79	0.51%	594,204
Mar 5, 2026	136.33	138.32	134.87	136.10	136.10	-1.48%	519,031
Mar 4, 2026	138.96	139.79	137.11	138.15	138.15	-0.53%	631,902
Mar 3, 2026	136.10	140.50	134.14	138.88	138.88	-0.11%	916,593
Mar 2, 2026	136.48	140.11	136.09	139.03	139.03	0.85%	629,076
Feb 27, 2026	137.20	138.34	135.72	137.86	137.86	-1.36%	981,137
Feb 26, 2026	134.53	140.02	133.84	139.76	139.76	4.73%	882,113
Feb 25, 2026	135.74	136.50	132.00	133.45	133.45	-0.80%	786,546
Feb 24, 2026	132.19	135.54	131.74	134.53	134.53	2.07%	1,048,625
Feb 23, 2026	136.30	137.11	131.24	131.80	131.80	-4.44%	927,732
Feb 20, 2026	138.22	139.69	136.37	137.93	137.93	-0.99%	531,503
Feb 19, 2026	140.00	142.51	137.58	139.31	138.95	-1.54%	965,384
Feb 18, 2026	136.27	142.51	136.27	141.49	141.12	3.69%	907,687
Feb 17, 2026	133.01	136.79	132.71	136.46	136.11	2.76%	1,515,805
Feb 13, 2026	132.05	136.87	131.12	132.79	132.45	0.97%	1,827,483
Feb 12, 2026	142.44	144.19	126.03	131.52	131.18	-7.61%	2,772,658
Feb 11, 2026	151.41	153.08	142.07	142.36	141.99	-5.82%	1,265,706
Feb 10, 2026	152.86	152.89	149.51	151.16	150.77	0.13%	810,958
Feb 9, 2026	147.91	151.10	147.51	150.96	150.57	1.44%	798,892
Feb 6, 2026	145.40	148.89	145.36	148.81	148.43	3.53%	776,217
Feb 5, 2026	142.57	144.87	140.25	143.73	143.36	0.28%	1,111,564
Feb 4, 2026	137.57	144.47	130.94	143.33	142.96	7.84%	2,175,246
Feb 3, 2026	136.69	136.99	130.52	132.91	132.57	-2.90%	1,390,530
Feb 2, 2026	134.69	136.92	133.73	136.88	136.53	1.20%	990,475
Jan 30, 2026	135.47	136.63	133.49	135.26	134.91	-0.76%	830,381
Jan 29, 2026	137.95	138.22	134.50	136.29	135.94	-0.30%	1,036,638
Jan 28, 2026	136.62	137.48	135.03	136.70	136.35	-0.05%	452,670
Jan 27, 2026	137.07	137.15	135.44	136.77	136.42	-0.15%	631,708
Jan 26, 2026	138.72	139.10	136.14	136.98	136.63	-0.66%	566,375
Jan 23, 2026	140.14	141.00	137.35	137.89	137.53	-1.57%	620,164
Jan 22, 2026	139.33	140.83	139.10	140.09	139.73	1.17%	701,014
Jan 21, 2026	137.25	139.50	136.13	138.47	138.11	1.64%	852,487
Jan 20, 2026	137.51	139.57	135.52	136.23	135.88	-2.65%	585,441
Jan 16, 2026	141.38	142.28	139.20	139.94	139.58	-1.10%	605,377
Jan 15, 2026	139.85	141.89	139.48	141.50	141.13	1.80%	671,109
Jan 14, 2026	139.69	140.00	137.49	139.00	138.64	-0.36%	679,789
Jan 13, 2026	140.08	141.66	139.31	139.50	139.14	-0.01%	596,212
Jan 12, 2026	139.84	140.73	139.17	139.51	139.15	-0.31%	461,778
Jan 9, 2026	138.49	141.00	138.49	139.95	139.59	1.13%	720,536
Jan 8, 2026	137.33	140.81	135.93	138.39	138.03	1.16%	877,378
Jan 7, 2026	137.33	138.21	135.47	136.80	136.45	-0.63%	604,070
Jan 6, 2026	138.65	138.97	135.92	137.67	137.31	-0.86%	800,880