Jacobs Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	115.37	119.48	115.00	118.96	118.96	2.64%	1,131,949
May 27, 2026	115.35	116.75	115.23	115.90	115.90	0.04%	756,432
May 26, 2026	114.50	117.01	114.18	115.85	115.85	1.01%	982,212
May 22, 2026	114.74	116.01	113.80	114.69	114.69	0.89%	868,709
May 21, 2026	112.84	114.73	110.86	114.04	113.68	0.19%	1,330,594
May 20, 2026	112.39	114.03	109.84	113.82	113.46	0.82%	799,225
May 19, 2026	114.51	115.32	112.50	112.89	112.53	-0.63%	1,022,981
May 18, 2026	110.94	114.94	110.92	113.61	113.25	2.81%	1,226,199
May 15, 2026	113.07	114.32	110.33	110.51	110.16	-2.00%	1,537,633
May 14, 2026	108.52	113.29	108.08	112.76	112.40	5.12%	2,538,735
May 13, 2026	113.78	114.72	105.68	107.27	106.93	-6.03%	2,649,233
May 12, 2026	118.78	120.00	114.14	114.15	113.79	-2.45%	1,548,255
May 11, 2026	118.18	118.73	115.70	117.02	116.65	-1.19%	1,611,656
May 8, 2026	122.96	123.00	118.38	118.43	118.06	-3.53%	1,512,246
May 7, 2026	127.04	127.05	119.80	122.76	122.37	-3.05%	1,844,941
May 6, 2026	126.62	130.52	119.22	126.62	126.22	-7.27%	3,839,015
May 5, 2026	131.56	137.77	128.61	136.55	136.12	4.44%	3,061,545
May 4, 2026	128.73	131.94	128.73	130.74	130.33	1.41%	1,060,642
May 1, 2026	130.38	130.78	128.46	128.92	128.51	-0.38%	648,870
Apr 30, 2026	125.64	129.53	125.45	129.41	129.00	3.06%	1,243,887
Apr 29, 2026	126.20	127.07	124.70	125.57	125.17	-0.70%	558,578
Apr 28, 2026	126.51	126.82	125.00	126.46	126.06	0.51%	768,100
Apr 27, 2026	126.51	127.83	125.50	125.82	125.42	-0.62%	682,667
Apr 24, 2026	127.04	127.51	125.25	126.60	126.20	-0.77%	639,702
Apr 23, 2026	127.61	128.88	126.13	127.58	127.18	0.02%	882,305
Apr 22, 2026	130.21	130.77	126.82	127.55	127.15	-1.51%	1,135,620
Apr 21, 2026	129.01	131.85	128.70	129.51	129.10	0.50%	808,130
Apr 20, 2026	128.76	130.80	128.17	128.87	128.46	-0.05%	609,031
Apr 17, 2026	127.92	129.50	127.70	128.93	128.52	2.12%	733,327
Apr 16, 2026	127.85	128.59	125.32	126.25	125.85	-0.83%	866,486
Apr 15, 2026	126.50	127.68	125.55	127.31	126.91	1.52%	975,390
Apr 14, 2026	125.88	126.42	125.22	125.41	125.01	0.08%	630,953
Apr 13, 2026	121.03	125.45	120.73	125.31	124.91	1.99%	901,524
Apr 10, 2026	127.24	127.24	122.35	122.87	122.48	-3.35%	853,143
Apr 9, 2026	130.26	130.71	126.37	127.13	126.73	-3.06%	831,154
Apr 8, 2026	130.60	132.24	130.51	131.14	130.73	3.11%	560,481
Apr 7, 2026	127.91	128.85	125.87	127.19	126.79	-0.66%	536,274
Apr 6, 2026	127.58	128.49	127.25	128.04	127.64	0.02%	400,398
Apr 2, 2026	126.52	131.29	126.00	128.02	127.62	-0.31%	673,041
Apr 1, 2026	128.26	129.49	126.65	128.42	128.01	0.90%	670,324
Mar 31, 2026	126.52	128.79	125.01	127.28	126.88	1.99%	766,453
Mar 30, 2026	127.05	127.24	124.32	124.80	124.41	-0.87%	736,186