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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 126.29 | 126.35 | 124.63 | 125.42 | - | -0.14% | 267,679 |
Jun 4, 2025 | 126.11 | 126.80 | 125.43 | 125.60 | 125.60 | -0.19% | 428,756 |
Jun 3, 2025 | 124.40 | 126.38 | 124.10 | 125.84 | 125.84 | 1.38% | 625,198 |
Jun 2, 2025 | 125.72 | 126.66 | 123.55 | 124.13 | 124.13 | -1.72% | 806,665 |
May 30, 2025 | 126.02 | 126.99 | 124.92 | 126.30 | 126.30 | 0.22% | 2,174,853 |
May 29, 2025 | 126.71 | 127.02 | 125.43 | 126.02 | 126.02 | -0.54% | 582,680 |
May 28, 2025 | 129.11 | 129.26 | 126.48 | 126.70 | 126.70 | -1.52% | 537,897 |
May 27, 2025 | 127.11 | 128.67 | 126.32 | 128.66 | 128.66 | 2.23% | 717,955 |
May 23, 2025 | 125.00 | 126.35 | 125.00 | 125.85 | 125.85 | -0.76% | 510,851 |
May 22, 2025 | 126.20 | 127.63 | 125.61 | 126.81 | 126.49 | 0.40% | 639,362 |
May 21, 2025 | 127.37 | 128.56 | 126.07 | 126.31 | 125.99 | -1.41% | 613,038 |
May 20, 2025 | 128.29 | 129.26 | 127.67 | 128.12 | 127.80 | -0.57% | 442,753 |
May 19, 2025 | 128.98 | 129.66 | 128.48 | 128.85 | 128.52 | -0.25% | 627,925 |
May 16, 2025 | 128.37 | 129.70 | 127.78 | 129.17 | 128.84 | 1.29% | 734,494 |
May 15, 2025 | 125.17 | 127.70 | 125.16 | 127.53 | 125.92 | 2.04% | 871,890 |
May 14, 2025 | 121.46 | 125.50 | 121.21 | 124.97 | 123.40 | -0.57% | 1,134,189 |
May 13, 2025 | 126.51 | 127.01 | 125.62 | 125.68 | 124.10 | -0.45% | 732,378 |
May 12, 2025 | 125.02 | 126.47 | 124.08 | 126.25 | 124.66 | 3.87% | 1,144,203 |
May 9, 2025 | 121.92 | 122.13 | 119.99 | 121.55 | 120.02 | -0.15% | 964,736 |
May 8, 2025 | 119.39 | 122.72 | 118.33 | 121.73 | 120.20 | 3.07% | 997,946 |
May 7, 2025 | 119.36 | 119.45 | 116.87 | 118.11 | 116.62 | -0.15% | 1,168,287 |
May 6, 2025 | 116.76 | 122.98 | 116.19 | 118.29 | 116.80 | -5.65% | 1,503,029 |
May 5, 2025 | 124.88 | 125.58 | 124.31 | 125.38 | 123.80 | -0.04% | 1,267,812 |
May 2, 2025 | 124.52 | 126.23 | 123.50 | 125.43 | 123.85 | 1.92% | 1,487,447 |
May 1, 2025 | 123.14 | 124.14 | 121.20 | 123.07 | 121.52 | 0.40% | 1,569,375 |
Apr 30, 2025 | 121.98 | 123.03 | 120.35 | 122.57 | 121.03 | -0.09% | 1,088,268 |
Apr 29, 2025 | 121.20 | 123.10 | 121.20 | 122.68 | 121.14 | 1.23% | 826,834 |
Apr 28, 2025 | 120.67 | 122.28 | 119.70 | 121.20 | 119.67 | 0.69% | 561,602 |
Apr 25, 2025 | 121.14 | 121.56 | 119.92 | 120.37 | 118.85 | -0.62% | 532,343 |
Apr 24, 2025 | 117.88 | 121.69 | 117.11 | 121.12 | 119.60 | 2.63% | 811,291 |
Apr 23, 2025 | 119.82 | 121.27 | 117.45 | 118.02 | 116.54 | 0.68% | 707,758 |
Apr 22, 2025 | 115.69 | 117.60 | 115.26 | 117.22 | 115.74 | 2.34% | 570,237 |
Apr 21, 2025 | 115.84 | 116.80 | 113.14 | 114.54 | 113.09 | -1.31% | 752,087 |
Apr 17, 2025 | 115.73 | 117.36 | 115.40 | 116.06 | 114.60 | 0.55% | 662,136 |
Apr 16, 2025 | 115.97 | 117.15 | 114.73 | 115.43 | 113.97 | -0.79% | 629,279 |
Apr 15, 2025 | 116.97 | 117.80 | 116.24 | 116.35 | 114.88 | -0.31% | 492,819 |
Apr 14, 2025 | 117.43 | 117.46 | 115.25 | 116.71 | 115.24 | 1.15% | 530,393 |
Apr 11, 2025 | 113.20 | 115.67 | 111.26 | 115.39 | 113.93 | 1.47% | 923,365 |
Apr 10, 2025 | 114.98 | 116.26 | 111.03 | 113.71 | 112.28 | -3.11% | 1,564,452 |
Apr 9, 2025 | 108.18 | 117.74 | 107.31 | 117.37 | 115.89 | 6.99% | 1,783,272 |
Apr 8, 2025 | 113.44 | 113.86 | 107.88 | 109.69 | 108.31 | -0.24% | 1,025,720 |
Apr 7, 2025 | 108.47 | 113.30 | 105.18 | 109.96 | 108.58 | -0.35% | 1,408,284 |
Apr 4, 2025 | 114.32 | 114.98 | 109.80 | 110.35 | 108.96 | -5.93% | 1,046,271 |
Apr 3, 2025 | 118.81 | 119.48 | 117.02 | 117.31 | 115.83 | -4.85% | 1,135,949 |
Apr 2, 2025 | 119.36 | 123.55 | 119.25 | 123.29 | 121.74 | 2.08% | 592,596 |
Apr 1, 2025 | 119.64 | 120.99 | 118.70 | 120.77 | 119.25 | 0.90% | 650,537 |
Mar 31, 2025 | 119.05 | 120.32 | 117.50 | 119.69 | 118.19 | -0.27% | 890,633 |
Mar 28, 2025 | 122.24 | 122.50 | 119.55 | 120.02 | 118.51 | -1.80% | 516,224 |
Mar 27, 2025 | 122.80 | 123.64 | 121.29 | 122.22 | 120.68 | -0.43% | 828,135 |
Mar 26, 2025 | 122.68 | 123.87 | 121.98 | 122.74 | 121.20 | 0.28% | 922,470 |