Jacobs Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	130.60	132.24	130.60	130.72	-	2.78%	94,670
Apr 7, 2026	127.91	128.85	125.87	127.19	127.19	-0.66%	536,000
Apr 6, 2026	127.58	128.49	127.25	128.04	128.04	0.02%	400,055
Apr 2, 2026	126.52	131.29	126.00	128.02	128.02	-0.31%	668,172
Apr 1, 2026	128.26	129.49	126.65	128.42	128.42	0.90%	670,080
Mar 31, 2026	126.52	128.79	125.01	127.28	127.28	1.99%	727,583
Mar 30, 2026	127.05	127.24	124.32	124.80	124.80	-0.87%	685,920
Mar 27, 2026	128.88	128.88	125.51	125.89	125.89	-2.80%	575,937
Mar 26, 2026	129.50	131.00	128.57	129.52	129.52	-0.35%	686,035
Mar 25, 2026	130.60	131.72	127.94	129.97	129.97	0.85%	778,352
Mar 24, 2026	127.93	130.43	126.80	128.87	128.87	-0.26%	1,321,711
Mar 23, 2026	130.73	131.64	129.06	129.21	129.21	0.60%	1,278,951
Mar 20, 2026	129.29	129.36	126.73	128.44	128.44	0.33%	2,754,299
Mar 19, 2026	127.00	129.09	126.27	128.02	128.02	0.18%	1,264,194
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