Skip to main content
logo
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025161.01161.01157.58158.31158.31-1.67%1,002,944
Oct 27, 2025161.29161.75159.43161.00161.000.88%1,646,343
Oct 24, 2025162.25168.44157.51159.59159.59-0.73%3,083,542
Oct 23, 2025158.54161.54158.54160.77160.771.95%889,676
Oct 22, 2025163.58164.27157.39157.70157.70-4.10%1,451,359
Oct 21, 2025162.58166.22161.99164.44164.441.15%1,906,101
Oct 20, 2025156.91164.63156.05162.57162.574.62%2,883,682
Oct 17, 2025155.85156.63154.35155.39155.39-0.44%1,682,398
Oct 16, 2025161.20161.48155.06156.07156.07-2.84%1,158,431
Oct 15, 2025159.17161.99158.71160.63160.631.65%1,191,501
Oct 14, 2025152.00158.04151.96158.02158.022.67%1,007,533
Oct 13, 2025152.40154.25152.04153.91153.911.84%890,636
Oct 10, 2025156.08156.60150.86151.13151.13-2.77%808,583
Oct 9, 2025157.50157.89154.60155.44155.44-1.22%1,019,949
Oct 8, 2025156.46157.44155.50157.36157.361.32%678,101
Oct 7, 2025155.53157.18154.74155.31155.310.19%932,735
Oct 6, 2025155.02155.82154.12155.01155.010.27%719,641
Oct 3, 2025153.99155.90153.38154.60154.600.40%823,981
Oct 2, 2025152.45154.36151.23153.99153.990.98%923,265
Oct 1, 2025149.26153.38149.11152.49152.491.75%850,778
Sep 30, 2025148.46150.27147.52149.86149.860.94%915,196
Sep 29, 2025149.04149.14148.20148.46148.460.41%533,051
Sep 26, 2025147.11148.69146.08147.86147.861.08%404,607
Sep 25, 2025146.47147.48144.65146.28146.28-0.80%615,979
Sep 24, 2025148.47149.06147.43147.46147.46-0.27%487,551
Sep 23, 2025150.93152.08147.47147.86147.86-1.83%715,982
Sep 22, 2025148.88151.12148.02150.61150.610.97%584,765
Sep 19, 2025149.60149.89147.97149.17149.17-0.31%1,635,785
Sep 18, 2025147.57150.31147.11149.63149.631.58%654,067
Sep 17, 2025146.75149.53145.65147.30147.300.78%614,161
Sep 16, 2025146.91147.49145.33146.16146.16-0.40%611,584
Sep 15, 2025146.70147.99146.35146.74146.740.03%620,380
Sep 12, 2025147.72148.93146.62146.70146.70-1.37%736,260
Sep 11, 2025144.78149.05144.63148.74148.742.78%691,678
Sep 10, 2025143.88145.14143.74144.71144.710.70%679,185
Sep 9, 2025144.76144.86143.35143.71143.71-0.73%848,413
Sep 8, 2025145.27145.42143.99144.76144.76-0.45%500,006
Sep 5, 2025144.23145.53143.06145.42145.421.17%655,726
Sep 4, 2025143.87143.97142.90143.74143.740.26%750,492
Sep 3, 2025144.79145.60143.21143.37143.37-1.28%517,500
Sep 2, 2025145.11145.60143.64145.23145.23-0.68%490,860
Aug 29, 2025146.95147.51145.85146.23146.23-0.46%481,346
Aug 28, 2025148.63148.92146.53146.91146.91-0.98%426,091
Aug 27, 2025148.04149.32147.95148.36148.360.15%454,790
Aug 26, 2025147.07148.46146.78148.14148.140.71%1,678,387
Aug 25, 2025148.16148.95147.03147.10147.10-0.94%617,814
Aug 22, 2025147.61150.24147.61148.49148.490.79%525,224
Aug 21, 2025145.88147.64145.33147.32147.000.53%427,502
Aug 20, 2025147.48148.18145.85146.54146.23-0.83%513,971
Aug 19, 2025146.92148.17146.92147.76147.440.66%567,323