Jacobs Solutions Inc. (J)
NYSE: J · Real-Time Price · USD
156.05
+0.74 (0.48%)
Oct 8, 2025, 9:57 AM EDT - Market open
Jacobs Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 156.46 | 156.98 | 155.98 | 155.98 | - | 0.43% | 40,892 |
| 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 |
| Aug 18, 2025 | 148.13 | 148.57 | 146.77 | 146.79 | 146.47 | -0.78% | 581,529 |
| Aug 15, 2025 | 148.56 | 148.56 | 147.17 | 147.95 | 147.63 | -0.26% | 626,285 |
| Aug 14, 2025 | 151.35 | 151.41 | 148.10 | 148.33 | 148.01 | -2.53% | 739,226 |
| Aug 13, 2025 | 149.86 | 152.40 | 149.57 | 152.18 | 151.85 | 1.58% | 637,872 |
| Aug 12, 2025 | 148.41 | 149.83 | 147.59 | 149.81 | 149.49 | 1.33% | 513,655 |
| Aug 11, 2025 | 148.45 | 149.20 | 147.30 | 147.85 | 147.53 | -0.21% | 623,584 |
| Aug 8, 2025 | 147.04 | 148.81 | 146.78 | 148.16 | 147.84 | 0.80% | 517,064 |
| Aug 7, 2025 | 148.91 | 149.00 | 146.43 | 146.98 | 146.66 | 0.02% | 586,550 |
| Aug 6, 2025 | 146.00 | 147.92 | 144.76 | 146.95 | 146.63 | 1.20% | 1,083,506 |
| Aug 5, 2025 | 136.91 | 145.92 | 134.00 | 145.21 | 144.90 | 3.78% | 1,485,948 |
| Aug 4, 2025 | 139.10 | 140.35 | 138.75 | 139.92 | 139.62 | 0.60% | 1,071,776 |
| Aug 1, 2025 | 139.55 | 140.50 | 136.81 | 139.08 | 138.78 | -1.97% | 1,043,912 |
| Jul 31, 2025 | 140.94 | 142.39 | 140.21 | 141.87 | 141.57 | 0.33% | 1,070,848 |
| Jul 30, 2025 | 142.79 | 142.94 | 140.55 | 141.40 | 141.10 | -0.97% | 735,550 |