Jacobs Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	112.39	114.03	109.84	113.82	113.82	0.82%	796,606
May 19, 2026	114.51	115.32	112.50	112.89	112.89	-0.63%	1,021,659
May 18, 2026	110.94	114.94	110.92	113.61	113.61	2.81%	1,189,421
May 15, 2026	113.07	114.32	110.33	110.51	110.51	-2.00%	1,537,633
May 14, 2026	108.52	113.29	108.08	112.76	112.76	5.12%	2,538,735
May 13, 2026	113.78	114.72	105.68	107.27	107.27	-6.03%	2,649,233
May 12, 2026	118.78	120.00	114.14	114.15	114.15	-2.45%	1,548,255
May 11, 2026	118.18	118.73	115.70	117.02	117.02	-1.19%	1,611,656
May 8, 2026	122.96	123.00	118.38	118.43	118.43	-3.53%	1,512,246
May 7, 2026	127.04	127.05	119.80	122.76	122.76	-3.05%	1,844,941
May 6, 2026	126.62	130.52	119.22	126.62	126.62	-7.27%	3,839,015
May 5, 2026	131.56	137.77	128.61	136.55	136.55	4.44%	3,061,545
May 4, 2026	128.73	131.94	128.73	130.74	130.74	1.41%	1,060,642
May 1, 2026	130.38	130.78	128.46	128.92	128.92	-0.38%	648,870
Apr 30, 2026	125.64	129.53	125.45	129.41	129.41	3.06%	1,243,887
Apr 29, 2026	126.20	127.07	124.70	125.57	125.57	-0.70%	558,578
Apr 28, 2026	126.51	126.82	125.00	126.46	126.46	0.51%	768,100
Apr 27, 2026	126.51	127.83	125.50	125.82	125.82	-0.62%	682,667
Apr 24, 2026	127.04	127.51	125.25	126.60	126.60	-0.77%	639,702
Apr 23, 2026	127.61	128.88	126.13	127.58	127.58	0.02%	882,305
Apr 22, 2026	130.21	130.77	126.82	127.55	127.55	-1.51%	1,135,620
Apr 21, 2026	129.01	131.85	128.70	129.51	129.51	0.50%	808,130
Apr 20, 2026	128.76	130.80	128.17	128.87	128.87	-0.05%	609,031
Apr 17, 2026	127.92	129.50	127.70	128.93	128.93	2.12%	733,327
Apr 16, 2026	127.85	128.59	125.32	126.25	126.25	-0.83%	866,486
Apr 15, 2026	126.50	127.68	125.55	127.31	127.31	1.52%	975,390
Apr 14, 2026	125.88	126.42	125.22	125.41	125.41	0.08%	630,953
Apr 13, 2026	121.03	125.45	120.73	125.31	125.31	1.99%	901,524
Apr 10, 2026	127.24	127.24	122.35	122.87	122.87	-3.35%	853,143
Apr 9, 2026	130.26	130.71	126.37	127.13	127.13	-3.06%	831,154
Apr 8, 2026	130.60	132.24	130.51	131.14	131.14	3.11%	560,481
Apr 7, 2026	127.91	128.85	125.87	127.19	127.19	-0.66%	536,274
Apr 6, 2026	127.58	128.49	127.25	128.04	128.04	0.02%	400,398
Apr 2, 2026	126.52	131.29	126.00	128.02	128.02	-0.31%	673,041
Apr 1, 2026	128.26	129.49	126.65	128.42	128.42	0.90%	670,324
Mar 31, 2026	126.52	128.79	125.01	127.28	127.28	1.99%	766,453
Mar 30, 2026	127.05	127.24	124.32	124.80	124.80	-0.87%	736,186
Mar 27, 2026	128.88	128.88	125.51	125.89	125.89	-2.80%	586,160
Mar 26, 2026	129.50	131.00	128.57	129.52	129.52	-0.35%	686,196
Mar 25, 2026	130.60	131.72	127.94	129.97	129.97	0.85%	778,556
Mar 24, 2026	127.93	130.43	126.80	128.87	128.87	-0.26%	1,321,782
Mar 23, 2026	130.73	131.64	129.06	129.21	129.21	0.60%	1,315,248
Mar 20, 2026	129.29	129.36	126.73	128.44	128.44	0.33%	2,820,108
Mar 19, 2026	127.00	129.09	126.27	128.02	128.02	0.18%	1,296,619
Mar 18, 2026	129.47	131.50	127.77	127.79	127.79	-1.99%	1,167,048
Mar 17, 2026	129.69	131.65	128.93	130.38	130.38	1.20%	898,563
Mar 16, 2026	129.96	130.30	128.58	128.83	128.83	0.60%	942,521
Mar 13, 2026	130.76	131.19	127.12	128.06	128.06	-1.11%	798,168
Mar 12, 2026	131.41	132.46	128.94	129.50	129.50	-2.57%	949,692
Mar 11, 2026	132.02	134.81	131.92	132.91	132.91	0.81%	757,658