Jacobs Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	134.01	135.33	131.02	132.75	132.43	-2.33%	890,474
Jul 29, 2026	139.82	139.93	135.77	135.91	135.58	-3.34%	1,292,635
Jul 28, 2026	137.92	141.05	136.26	140.61	140.27	3.98%	1,155,722
Jul 27, 2026	135.86	136.03	132.52	135.23	134.90	0.50%	872,571
Jul 24, 2026	132.63	136.08	132.17	134.56	134.23	1.94%	699,420
Jul 23, 2026	130.47	132.86	130.37	132.00	131.68	1.15%	580,436
Jul 22, 2026	130.36	130.81	129.57	130.50	130.18	0.66%	482,814
Jul 21, 2026	128.36	130.02	128.00	129.64	129.32	0.12%	581,922
Jul 20, 2026	131.44	131.82	129.16	129.49	129.17	-1.72%	804,113
Jul 17, 2026	131.54	135.16	130.90	131.75	131.43	-0.42%	1,082,557
Jul 16, 2026	130.64	132.69	129.45	132.31	131.99	2.04%	716,511
Jul 15, 2026	129.88	132.67	129.19	129.66	129.34	0.31%	758,125
Jul 14, 2026	124.66	130.05	124.47	129.26	128.95	2.15%	1,096,422
Jul 13, 2026	126.86	127.31	125.62	126.54	126.23	0.56%	669,342
Jul 10, 2026	127.59	128.42	125.00	125.83	125.52	-0.01%	1,226,712
Jul 9, 2026	128.94	129.13	124.88	125.84	125.53	-2.98%	1,166,625
Jul 8, 2026	128.51	130.18	128.00	129.70	129.38	-0.45%	702,577
Jul 7, 2026	130.40	131.79	129.19	130.29	129.97	1.02%	828,210
Jul 6, 2026	127.22	129.60	126.88	128.98	128.67	0.85%	870,875
Jul 2, 2026	125.55	127.91	125.55	127.89	127.58	2.62%	853,205
Jul 1, 2026	126.35	127.63	124.58	124.63	124.33	-1.09%	1,284,425
Jun 30, 2026	123.81	126.35	122.34	126.00	125.69	1.77%	1,512,275
Jun 29, 2026	126.16	126.43	123.79	123.81	123.51	-1.50%	1,067,631
Jun 26, 2026	124.03	126.11	123.44	125.69	125.38	1.05%	1,451,572
Jun 25, 2026	122.18	125.68	121.46	124.39	124.09	1.93%	924,895
Jun 24, 2026	120.66	123.08	119.87	122.04	121.74	0.94%	1,107,262
Jun 23, 2026	118.80	121.10	117.13	120.90	120.61	1.85%	1,180,355
Jun 22, 2026	121.68	122.19	117.91	118.70	118.41	-1.88%	1,633,230
Jun 18, 2026	124.56	124.56	119.62	120.97	120.68	-1.53%	4,018,316