Jacobs Solutions Inc. (J)
NYSE: J · Real-Time Price · USD
148.49
+1.81 (1.23%)
Aug 22, 2025, 4:00 PM - Market closed
Jacobs Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 144.41 | 144.41 | 142.10 | 142.79 | 142.48 | -0.34% | 1,146,405 |
| Jul 28, 2025 | 143.95 | 144.49 | 142.32 | 143.28 | 142.97 | -0.12% | 502,549 |
| Jul 25, 2025 | 142.57 | 143.58 | 141.73 | 143.45 | 143.14 | 0.93% | 358,756 |
| Jul 24, 2025 | 142.00 | 142.50 | 141.12 | 142.13 | 141.82 | 0.29% | 405,708 |
| Jul 23, 2025 | 140.36 | 141.91 | 140.04 | 141.72 | 141.42 | 1.64% | 431,216 |
| Jul 22, 2025 | 137.32 | 139.63 | 137.13 | 139.44 | 139.14 | 1.64% | 442,940 |
| Jul 21, 2025 | 138.76 | 139.45 | 137.15 | 137.19 | 136.90 | -1.07% | 553,208 |
| Jul 18, 2025 | 139.58 | 140.15 | 138.01 | 138.67 | 138.37 | -0.45% | 577,800 |
| Jul 17, 2025 | 138.00 | 140.03 | 137.35 | 139.30 | 139.00 | 1.14% | 959,873 |
| Jul 16, 2025 | 135.39 | 138.00 | 133.60 | 137.73 | 137.43 | 3.00% | 1,193,128 |
| Jul 15, 2025 | 135.95 | 136.42 | 133.69 | 133.72 | 133.43 | -1.71% | 528,325 |
| Jul 14, 2025 | 135.14 | 136.44 | 134.57 | 136.04 | 135.75 | 0.67% | 689,566 |
| Jul 11, 2025 | 135.63 | 135.83 | 134.82 | 135.14 | 134.85 | -0.79% | 527,896 |
| Jul 10, 2025 | 134.17 | 137.12 | 134.09 | 136.21 | 135.92 | 1.50% | 668,048 |
| Jul 9, 2025 | 133.74 | 134.35 | 132.59 | 134.20 | 133.91 | 0.91% | 517,223 |
| Jul 8, 2025 | 132.37 | 133.86 | 132.01 | 132.99 | 132.70 | 0.47% | 508,858 |
| Jul 7, 2025 | 132.59 | 133.86 | 131.92 | 132.37 | 132.09 | -0.18% | 513,575 |
| Jul 3, 2025 | 132.57 | 133.18 | 132.02 | 132.61 | 132.33 | 0.45% | 330,494 |
| Jul 2, 2025 | 132.52 | 132.88 | 130.91 | 132.01 | 131.73 | -0.48% | 671,253 |
| Jul 1, 2025 | 130.92 | 133.91 | 130.78 | 132.65 | 132.37 | 0.91% | 713,216 |
| Jun 30, 2025 | 130.19 | 131.66 | 129.32 | 131.45 | 131.17 | 1.08% | 873,938 |
| Jun 27, 2025 | 130.01 | 130.49 | 129.03 | 130.04 | 129.76 | 0.37% | 766,791 |
| Jun 26, 2025 | 128.66 | 129.92 | 128.26 | 129.56 | 129.28 | 1.17% | 415,864 |
| Jun 25, 2025 | 130.00 | 130.29 | 127.87 | 128.06 | 127.79 | -1.14% | 515,764 |
| Jun 24, 2025 | 129.33 | 129.76 | 128.39 | 129.54 | 129.26 | 1.00% | 575,759 |
| Jun 23, 2025 | 127.36 | 128.30 | 126.16 | 128.26 | 127.98 | 0.73% | 437,079 |
| Jun 20, 2025 | 127.95 | 128.22 | 126.37 | 127.33 | 127.06 | -0.01% | 1,868,969 |
| Jun 18, 2025 | 128.28 | 129.02 | 127.15 | 127.34 | 127.07 | -0.87% | 574,402 |
| Jun 17, 2025 | 129.19 | 130.15 | 128.25 | 128.46 | 128.18 | -0.97% | 512,213 |
| Jun 16, 2025 | 127.11 | 130.38 | 126.85 | 129.72 | 129.44 | 3.04% | 756,434 |
| Jun 13, 2025 | 126.88 | 127.81 | 125.56 | 125.89 | 125.62 | -1.35% | 496,904 |
| Jun 12, 2025 | 126.47 | 127.69 | 126.16 | 127.61 | 127.34 | 0.43% | 400,874 |