Jacobs Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	152.00	153.37	150.82	152.76	152.76	1.23%	1,024,223
Oct 28, 2026	148.50	151.34	147.74	150.91	150.91	1.73%	1,162,592
Oct 27, 2026	147.37	148.70	145.54	148.34	148.34	0.82%	682,114
Oct 26, 2026	146.65	147.29	144.10	147.14	147.14	1.43%	855,888
Oct 23, 2026	144.89	146.56	143.42	145.06	145.06	-0.82%	772,837
Oct 22, 2026	142.77	146.69	142.10	146.26	146.26	2.65%	855,073
Oct 21, 2026	140.16	143.14	139.08	142.49	142.49	2.02%	1,029,830
Oct 20, 2026	139.12	140.34	137.60	139.67	139.67	0.96%	1,304,723
Oct 19, 2026	141.27	142.04	136.68	138.34	138.34	-1.94%	1,331,005
Oct 16, 2026	142.22	143.00	140.33	141.08	141.08	-0.63%	1,006,943
Oct 15, 2026	143.00	143.82	139.46	141.97	141.97	-0.02%	902,818
Oct 14, 2026	142.61	143.03	139.78	142.00	142.00	-0.14%	779,821
Oct 13, 2026	140.00	142.81	138.14	142.20	142.20	1.99%	935,327
Oct 12, 2026	139.79	141.21	138.62	139.43	139.43	0.20%	638,996
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%	761,871
Oct 7, 2026	138.24	138.96	134.64	136.35	136.35	-2.07%	1,147,583
Oct 6, 2026	140.16	140.30	138.03	139.23	139.23	0.40%	929,713
Oct 5, 2026	137.78	140.29	136.88	138.67	138.67	0.44%	604,712
Oct 2, 2026	138.57	140.70	136.90	138.06	138.06	-1.24%	771,988
Oct 1, 2026	136.39	140.71	136.19	139.79	139.79	3.34%	998,431
Sep 30, 2026	137.00	138.69	135.22	135.27	135.27	-0.89%	1,039,882
Sep 29, 2026	139.09	139.09	136.04	136.48	136.48	-1.37%	683,462
Sep 28, 2026	137.40	138.89	136.15	138.37	138.37	-	975,182
Sep 25, 2026	134.92	138.57	134.23	138.37	138.37	2.25%	647,740
Sep 24, 2026	143.10	143.10	134.92	135.33	135.33	-4.10%	829,873
Sep 23, 2026	143.14	144.63	140.89	141.12	141.12	-1.40%	913,106
Sep 22, 2026	144.85	145.05	141.82	143.12	143.12	-0.45%	698,410
Sep 21, 2026	144.73	144.82	141.98	143.76	143.76	0.25%	817,917
Sep 18, 2026	143.98	143.98	142.13	143.40	143.40	-0.53%	2,137,725
Sep 17, 2026	144.72	145.58	143.17	144.16	144.16	0.47%	549,782
Sep 16, 2026	144.26	145.63	142.18	143.49	143.49	-0.98%	544,402
Sep 15, 2026	142.96	145.71	142.56	144.91	144.91	0.58%	551,862
Sep 14, 2026	142.86	144.84	140.28	144.07	144.07	1.57%	677,632
Sep 11, 2026	141.61	142.02	140.53	141.85	141.85	0.94%	511,114
Sep 10, 2026	141.23	142.87	140.17	140.53	140.53	-0.86%	573,350
Sep 9, 2026	143.73	143.99	141.56	141.75	141.75	-1.75%	772,891
Sep 8, 2026	145.81	146.10	142.94	144.27	144.27	-1.34%	815,256
Sep 4, 2026	145.80	147.37	145.00	146.23	146.23	-0.89%	703,708
Sep 3, 2026	148.59	150.58	146.17	147.54	147.54	0.31%	724,514
Sep 2, 2026	145.89	148.03	145.30	147.08	147.08	0.51%	659,415
Sep 1, 2026	149.63	149.80	146.06	146.33	146.33	-1.82%	926,343
Aug 31, 2026	151.04	152.00	148.88	149.05	149.05	-1.93%	1,366,964
Aug 28, 2026	151.03	153.01	150.32	151.98	151.98	0.90%	615,194
Aug 27, 2026	151.23	152.58	149.78	150.62	150.62	-0.59%	888,783
Aug 26, 2026	150.65	153.30	150.44	151.52	151.52	0.43%	501,020
Aug 25, 2026	151.65	152.72	149.94	150.87	150.87	-0.49%	999,465
Aug 24, 2026	150.80	152.46	149.66	151.61	151.61	1.02%	1,024,785
Aug 21, 2026	148.16	150.25	147.74	150.08	150.08	1.69%	890,614
Aug 20, 2026	146.11	149.00	145.57	147.94	147.59	0.39%	909,945