Jacobs Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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