Skip to main content
Jacobs Solutions Inc. (J)
NYSE: J · Real-Time Price · USD
125.00
-0.60 (-0.48%)
At close: Jun 5, 2025, 4:00 PM
124.58
-0.42 (-0.34%)
After-hours: Jun 5, 2025, 4:36 PM EDT

Jacobs Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2025126.29126.35124.63125.42--0.14%267,679
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
Apr 28, 2025120.67122.28119.70121.20119.670.69%561,602
Apr 25, 2025121.14121.56119.92120.37118.85-0.62%532,343
Apr 24, 2025117.88121.69117.11121.12119.602.63%811,291
Apr 23, 2025119.82121.27117.45118.02116.540.68%707,758
Apr 22, 2025115.69117.60115.26117.22115.742.34%570,237
Apr 21, 2025115.84116.80113.14114.54113.09-1.31%752,087
Apr 17, 2025115.73117.36115.40116.06114.600.55%662,136
Apr 16, 2025115.97117.15114.73115.43113.97-0.79%629,279
Apr 15, 2025116.97117.80116.24116.35114.88-0.31%492,819
Apr 14, 2025117.43117.46115.25116.71115.241.15%530,393
Apr 11, 2025113.20115.67111.26115.39113.931.47%923,365
Apr 10, 2025114.98116.26111.03113.71112.28-3.11%1,564,452
Apr 9, 2025108.18117.74107.31117.37115.896.99%1,783,272
Apr 8, 2025113.44113.86107.88109.69108.31-0.24%1,025,720
Apr 7, 2025108.47113.30105.18109.96108.58-0.35%1,408,284
Apr 4, 2025114.32114.98109.80110.35108.96-5.93%1,046,271
Apr 3, 2025118.81119.48117.02117.31115.83-4.85%1,135,949
Apr 2, 2025119.36123.55119.25123.29121.742.08%592,596
Apr 1, 2025119.64120.99118.70120.77119.250.90%650,537
Mar 31, 2025119.05120.32117.50119.69118.19-0.27%890,633
Mar 28, 2025122.24122.50119.55120.02118.51-1.80%516,224
Mar 27, 2025122.80123.64121.29122.22120.68-0.43%828,135
Mar 26, 2025122.68123.87121.98122.74121.200.28%922,470