Jacobs Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	144.91	147.59	144.91	146.72	-	1.14%	325,729
Aug 7, 2026	143.67	146.51	143.67	145.07	145.07	0.72%	658,342
Aug 6, 2026	142.80	145.33	142.51	144.03	144.03	-0.44%	885,496
Aug 5, 2026	144.91	151.98	142.31	144.67	144.67	1.39%	1,544,536
Aug 4, 2026	139.38	143.97	138.55	142.68	142.68	2.85%	1,358,153
Aug 3, 2026	136.68	139.51	136.65	138.72	138.72	2.81%	820,572
Jul 31, 2026	131.32	135.49	131.04	134.93	134.93	1.64%	721,632
Jul 30, 2026	134.01	135.33	131.02	132.75	132.75	-2.33%	865,969
Jul 29, 2026	139.82	139.93	135.77	135.91	135.91	-3.34%	1,275,097
Jul 28, 2026	137.92	141.05	136.26	140.61	140.61	3.98%	1,147,098
Jul 27, 2026	135.86	136.03	132.52	135.23	135.23	0.50%	863,952
Jul 24, 2026	132.63	136.08	132.17	134.56	134.56	1.94%	695,267
Jul 23, 2026	130.47	132.86	130.37	132.00	132.00	1.15%	566,743
Jul 22, 2026	130.36	130.81	129.57	130.50	130.50	0.66%	464,879
Jul 21, 2026	128.36	130.02	128.00	129.64	129.64	0.12%	551,797
Jul 20, 2026	131.44	131.82	129.16	129.49	129.49	-1.72%	799,712
Jul 17, 2026	131.54	135.16	130.90	131.75	131.75	-0.42%	1,063,273
Jul 16, 2026	130.64	132.69	129.45	132.31	132.31	2.04%	698,208
Jul 15, 2026	129.88	132.67	129.19	129.66	129.66	0.31%	744,931
Jul 14, 2026	124.66	130.05	124.47	129.26	129.26	2.15%	911,880
Jul 13, 2026	126.86	127.31	125.62	126.54	126.54	0.56%	658,558
Jul 10, 2026	127.59	128.42	125.00	125.83	125.83	-0.01%	1,215,201
Jul 9, 2026	128.94	129.13	124.88	125.84	125.84	-2.98%	1,158,217
Jul 8, 2026	128.51	130.18	128.00	129.70	129.70	-0.45%	697,181
Jul 7, 2026	130.40	131.79	129.19	130.29	130.29	1.02%	803,354
Jul 6, 2026	127.22	129.60	126.88	128.98	128.98	0.85%	858,147
Jul 2, 2026	125.55	127.91	125.55	127.89	127.89	2.62%	806,794
Jul 1, 2026	126.35	127.63	124.58	124.63	124.63	-1.09%	1,128,085
Jun 30, 2026	123.81	126.35	122.34	126.00	126.00	1.77%	1,382,336
Jun 29, 2026	126.16	126.43	123.79	123.81	123.81	-1.50%	1,041,793
Jun 26, 2026	124.03	126.11	123.44	125.69	125.69	1.05%	1,404,619
Jun 25, 2026	122.18	125.68	121.46	124.39	124.39	1.93%	913,469
Jun 24, 2026	120.66	123.08	119.87	122.04	122.04	0.94%	1,017,597
Jun 23, 2026	118.80	121.10	117.13	120.90	120.90	1.85%	932,670
Jun 22, 2026	121.68	122.19	117.91	118.70	118.70	-1.88%	1,367,804
Jun 18, 2026	124.56	124.56	119.62	120.97	120.97	-1.53%	3,747,142
Jun 17, 2026	124.02	127.38	122.76	122.85	122.85	-1.58%	1,039,579
Jun 16, 2026	124.61	128.02	124.00	124.82	124.82	0.20%	1,160,389
Jun 15, 2026	128.89	128.90	124.22	124.57	124.57	-1.91%	1,350,576
Jun 12, 2026	126.82	128.78	125.82	127.00	127.00	0.55%	1,292,810
Jun 11, 2026	123.25	128.19	122.01	126.31	126.31	3.74%	1,592,950
Jun 10, 2026	125.15	126.87	121.75	121.76	121.76	-2.93%	1,657,449
Jun 9, 2026	120.68	125.85	120.34	125.44	125.44	4.57%	1,405,706
Jun 8, 2026	122.26	123.30	119.96	119.96	119.96	-2.11%	1,180,587
Jun 5, 2026	124.15	124.72	122.51	122.55	122.55	-0.83%	981,385
Jun 4, 2026	123.19	125.21	122.52	123.57	123.57	1.89%	868,068
Jun 3, 2026	120.73	122.22	119.34	121.28	121.28	-0.54%	921,906
Jun 2, 2026	120.99	122.48	119.23	121.94	121.94	-0.88%	990,296
Jun 1, 2026	119.21	124.53	118.35	123.02	123.02	2.64%	1,317,706
May 29, 2026	117.41	122.45	117.41	119.86	119.86	0.76%	2,231,237