Jacobs Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	138.56	140.10	138.00	139.15	139.15	0.40%	652,501
Oct 8, 2026	136.07	139.08	134.65	138.59	138.59	1.64%	738,165
Oct 7, 2026	138.24	138.96	134.64	136.35	136.35	-2.07%	831,869
Oct 6, 2026	140.16	140.30	138.03	139.23	139.23	0.40%	509,995
Oct 5, 2026	137.78	140.29	136.88	138.67	138.67	0.44%	603,651
Oct 2, 2026	138.57	140.70	136.90	138.06	138.06	-1.24%	719,696
Oct 1, 2026	136.39	140.71	136.19	139.79	139.79	3.34%	919,541
Sep 30, 2026	137.00	138.69	135.22	135.27	135.27	-0.89%	1,039,159
Sep 29, 2026	139.09	139.09	136.04	136.48	136.48	-1.37%	639,500
Sep 28, 2026	137.40	138.89	136.15	138.37	138.37	-	944,199
Sep 25, 2026	134.92	138.57	134.23	138.37	138.37	2.25%	639,026
Sep 24, 2026	143.10	143.10	134.92	135.33	135.33	-4.10%	792,821
Sep 23, 2026	143.14	144.63	140.89	141.12	141.12	-1.40%	881,874
Sep 22, 2026	144.85	145.05	141.82	143.12	143.12	-0.45%	689,939
Sep 21, 2026	144.73	144.82	141.98	143.76	143.76	0.25%	811,485
Sep 18, 2026	143.98	143.98	142.13	143.40	143.40	-0.53%	2,093,480
Sep 17, 2026	144.72	145.58	143.17	144.16	144.16	0.47%	538,116
Sep 16, 2026	144.26	145.63	142.18	143.49	143.49	-0.98%	541,402
Sep 15, 2026	142.96	145.71	142.56	144.91	144.91	0.58%	536,231
Sep 14, 2026	142.86	144.84	140.28	144.07	144.07	1.57%	662,446
Sep 11, 2026	141.61	142.02	140.53	141.85	141.85	0.94%	508,476
Sep 10, 2026	141.23	142.87	140.17	140.53	140.53	-0.86%	570,812
Sep 9, 2026	143.73	143.99	141.56	141.75	141.75	-1.75%	763,633
Sep 8, 2026	145.81	146.10	142.94	144.27	144.27	-1.34%	783,972
Sep 4, 2026	145.80	147.37	145.00	146.23	146.23	-0.89%	675,272
Sep 3, 2026	148.59	150.58	146.17	147.54	147.54	0.31%	587,690
Sep 2, 2026	145.89	148.03	145.30	147.08	147.08	0.51%	659,365
Sep 1, 2026	149.63	149.80	146.06	146.33	146.33	-1.82%	909,506
Aug 31, 2026	151.04	152.00	148.88	149.05	149.05	-1.93%	1,325,796
Aug 28, 2026	151.03	153.01	150.32	151.98	151.98	0.90%	615,181
Aug 27, 2026	151.23	152.58	149.78	150.62	150.62	-0.59%	888,543
Aug 26, 2026	150.65	153.30	150.44	151.52	151.52	0.43%	500,936
Aug 25, 2026	151.65	152.72	149.94	150.87	150.87	-0.49%	999,451
Aug 24, 2026	150.80	152.46	149.66	151.61	151.61	1.02%	976,534
Aug 21, 2026	148.16	150.25	147.74	150.08	150.08	1.69%	843,515
Aug 20, 2026	146.11	149.00	145.57	147.94	147.58	0.39%	862,581
Aug 19, 2026	143.79	147.84	142.62	147.37	147.01	3.16%	739,478
Aug 18, 2026	144.87	145.00	142.76	142.86	142.51	-0.54%	531,575
Aug 17, 2026	143.70	144.87	142.56	143.63	143.28	-0.71%	1,021,799
Aug 14, 2026	143.76	144.75	142.71	144.66	144.31	0.52%	958,643
Aug 13, 2026	146.00	146.56	142.41	143.91	143.56	-1.00%	1,106,574
Aug 12, 2026	145.47	147.29	144.01	145.37	145.02	-1.52%	526,481
Aug 11, 2026	145.14	149.54	144.98	147.62	147.26	0.20%	604,150
Aug 10, 2026	144.91	147.69	144.91	147.33	146.97	1.56%	1,033,591
Aug 7, 2026	143.67	146.51	143.67	145.07	144.72	0.72%	665,799
Aug 6, 2026	142.80	145.33	142.51	144.03	143.68	-0.44%	913,560
Aug 5, 2026	144.91	151.98	142.31	144.67	144.32	1.39%	1,547,344
Aug 4, 2026	139.38	143.97	138.55	142.68	142.33	2.85%	1,362,849
Aug 3, 2026	136.68	139.51	136.65	138.72	138.38	2.81%	864,243
Jul 31, 2026	131.32	135.49	131.04	134.93	134.60	1.64%	747,019