Jacobs Solutions Inc. (J)
NYSE: J · Real-Time Price · USD
137.86
-1.90 (-1.36%)
Feb 27, 2026, 4:00 PM EST - Market closed
Jacobs Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 137.20 | 138.34 | 135.72 | 137.86 | 137.86 | -1.36% | 981,137 |
| Feb 26, 2026 | 134.53 | 140.02 | 133.84 | 139.76 | 139.76 | 4.73% | 882,113 |
| Feb 25, 2026 | 135.74 | 136.50 | 132.00 | 133.45 | 133.45 | -0.80% | 786,546 |
| Feb 24, 2026 | 132.19 | 135.54 | 131.74 | 134.53 | 134.53 | 2.07% | 1,048,625 |
| Feb 23, 2026 | 136.30 | 137.11 | 131.24 | 131.80 | 131.80 | -4.44% | 927,732 |
| Feb 20, 2026 | 138.22 | 139.69 | 136.37 | 137.93 | 137.93 | -0.99% | 531,503 |
| Feb 19, 2026 | 140.00 | 142.51 | 137.58 | 139.31 | 138.95 | -1.54% | 965,384 |
| Feb 18, 2026 | 136.27 | 142.51 | 136.27 | 141.49 | 141.12 | 3.69% | 907,687 |
| Feb 17, 2026 | 133.01 | 136.79 | 132.71 | 136.46 | 136.11 | 2.76% | 1,515,805 |
| Feb 13, 2026 | 132.05 | 136.87 | 131.12 | 132.79 | 132.45 | 0.97% | 1,827,483 |
| Feb 12, 2026 | 142.44 | 144.19 | 126.03 | 131.52 | 131.18 | -7.61% | 2,772,658 |
| Feb 11, 2026 | 151.41 | 153.08 | 142.07 | 142.36 | 141.99 | -5.82% | 1,265,706 |
| Feb 10, 2026 | 152.86 | 152.89 | 149.51 | 151.16 | 150.77 | 0.13% | 810,958 |
| Feb 9, 2026 | 147.91 | 151.10 | 147.51 | 150.96 | 150.57 | 1.44% | 798,892 |
| Feb 6, 2026 | 145.40 | 148.89 | 145.36 | 148.81 | 148.43 | 3.53% | 776,217 |
| Feb 5, 2026 | 142.57 | 144.87 | 140.25 | 143.73 | 143.36 | 0.28% | 1,111,564 |
| Feb 4, 2026 | 137.57 | 144.47 | 130.94 | 143.33 | 142.96 | 7.84% | 2,175,246 |
| Feb 3, 2026 | 136.69 | 136.99 | 130.52 | 132.91 | 132.57 | -2.90% | 1,390,530 |
| Feb 2, 2026 | 134.69 | 136.92 | 133.73 | 136.88 | 136.53 | 1.20% | 990,475 |
| Jan 30, 2026 | 135.47 | 136.63 | 133.49 | 135.26 | 134.91 | -0.76% | 830,381 |
| Jan 29, 2026 | 137.95 | 138.22 | 134.50 | 136.29 | 135.94 | -0.30% | 1,036,638 |
| Jan 28, 2026 | 136.62 | 137.48 | 135.03 | 136.70 | 136.35 | -0.05% | 452,670 |
| Jan 27, 2026 | 137.07 | 137.15 | 135.44 | 136.77 | 136.42 | -0.15% | 631,708 |
| Jan 26, 2026 | 138.72 | 139.10 | 136.14 | 136.98 | 136.63 | -0.66% | 566,375 |
| Jan 23, 2026 | 140.14 | 141.00 | 137.35 | 137.89 | 137.53 | -1.57% | 620,164 |
| Jan 22, 2026 | 139.33 | 140.83 | 139.10 | 140.09 | 139.73 | 1.17% | 701,014 |
| Jan 21, 2026 | 137.25 | 139.50 | 136.13 | 138.47 | 138.11 | 1.64% | 852,487 |
| Jan 20, 2026 | 137.51 | 139.57 | 135.52 | 136.23 | 135.88 | -2.65% | 585,441 |
| Jan 16, 2026 | 141.38 | 142.28 | 139.20 | 139.94 | 139.58 | -1.10% | 605,377 |
| Jan 15, 2026 | 139.85 | 141.89 | 139.48 | 141.50 | 141.13 | 1.80% | 671,109 |
| Jan 14, 2026 | 139.69 | 140.00 | 137.49 | 139.00 | 138.64 | -0.36% | 679,789 |
| Jan 13, 2026 | 140.08 | 141.66 | 139.31 | 139.50 | 139.14 | -0.01% | 596,212 |
| Jan 12, 2026 | 139.84 | 140.73 | 139.17 | 139.51 | 139.15 | -0.31% | 461,778 |
| Jan 9, 2026 | 138.49 | 141.00 | 138.49 | 139.95 | 139.59 | 1.13% | 720,536 |
| Jan 8, 2026 | 137.33 | 140.81 | 135.93 | 138.39 | 138.03 | 1.16% | 877,378 |
| Jan 7, 2026 | 137.33 | 138.21 | 135.47 | 136.80 | 136.45 | -0.63% | 604,070 |
| Jan 6, 2026 | 138.65 | 138.97 | 135.92 | 137.67 | 137.31 | -0.86% | 800,880 |
| Jan 5, 2026 | 135.90 | 139.38 | 135.36 | 138.86 | 138.50 | 2.59% | 948,982 |
| Jan 2, 2026 | 132.66 | 135.52 | 132.31 | 135.35 | 135.00 | 2.18% | 683,279 |
| Dec 31, 2025 | 134.27 | 134.27 | 132.41 | 132.46 | 132.12 | -1.10% | 394,221 |
| Dec 30, 2025 | 135.00 | 135.23 | 133.90 | 133.94 | 133.59 | -0.99% | 551,090 |
| Dec 29, 2025 | 135.15 | 135.65 | 134.75 | 135.28 | 134.93 | - | 459,882 |
| Dec 26, 2025 | 136.28 | 136.28 | 135.10 | 135.28 | 134.93 | -0.61% | 378,155 |
| Dec 24, 2025 | 135.72 | 136.47 | 134.78 | 136.11 | 135.76 | 0.18% | 217,673 |
| Dec 23, 2025 | 135.64 | 136.00 | 134.52 | 135.86 | 135.51 | 0.13% | 556,969 |
| Dec 22, 2025 | 134.90 | 135.73 | 134.51 | 135.68 | 135.33 | 1.20% | 573,855 |
| Dec 19, 2025 | 132.44 | 134.57 | 132.33 | 134.07 | 133.72 | 1.04% | 2,082,949 |
| Dec 18, 2025 | 134.07 | 134.69 | 131.00 | 132.69 | 132.35 | 0.23% | 1,551,985 |
| Dec 17, 2025 | 133.60 | 134.81 | 131.77 | 132.38 | 132.04 | -1.17% | 1,565,110 |
| Dec 16, 2025 | 135.80 | 137.07 | 133.65 | 133.95 | 133.60 | -1.16% | 1,288,535 |
| Dec 15, 2025 | 136.80 | 137.69 | 134.89 | 135.52 | 135.17 | -0.15% | 1,114,726 |
| Dec 12, 2025 | 137.69 | 138.13 | 135.20 | 135.72 | 135.37 | -0.74% | 731,533 |
| Dec 11, 2025 | 135.12 | 137.17 | 134.55 | 136.73 | 136.38 | 1.09% | 1,003,781 |
| Dec 10, 2025 | 137.37 | 138.68 | 132.50 | 135.25 | 134.90 | -1.48% | 1,715,422 |
| Dec 9, 2025 | 139.33 | 140.66 | 137.10 | 137.28 | 136.93 | -1.98% | 702,923 |
| Dec 8, 2025 | 140.21 | 142.39 | 139.51 | 140.06 | 139.70 | -0.11% | 982,627 |
| Dec 5, 2025 | 140.36 | 143.16 | 139.81 | 140.22 | 139.86 | -0.36% | 1,692,617 |
| Dec 4, 2025 | 137.74 | 141.09 | 137.74 | 140.73 | 140.37 | 1.44% | 1,483,615 |
| Dec 3, 2025 | 135.03 | 138.82 | 135.03 | 138.73 | 138.37 | 2.75% | 980,123 |
| Dec 2, 2025 | 133.49 | 135.81 | 133.27 | 135.02 | 134.67 | 1.64% | 969,744 |
| Dec 1, 2025 | 133.74 | 135.92 | 132.75 | 132.84 | 132.18 | -1.46% | 1,547,661 |
| Nov 28, 2025 | 136.60 | 136.73 | 134.74 | 134.81 | 134.14 | -0.77% | 521,100 |
| Nov 26, 2025 | 134.95 | 136.70 | 134.80 | 135.86 | 135.18 | 1.74% | 1,238,126 |
| Nov 25, 2025 | 132.96 | 134.55 | 131.85 | 133.54 | 132.87 | 0.50% | 1,168,646 |
| Nov 24, 2025 | 130.57 | 135.59 | 130.31 | 132.87 | 132.21 | 3.18% | 2,563,714 |
| Nov 21, 2025 | 128.05 | 131.65 | 125.55 | 128.77 | 128.13 | -0.31% | 2,734,605 |
| Nov 20, 2025 | 150.50 | 152.30 | 128.17 | 129.17 | 128.53 | -10.95% | 3,783,474 |
| Nov 19, 2025 | 151.07 | 151.20 | 144.96 | 145.05 | 144.33 | -3.79% | 1,981,998 |
| Nov 18, 2025 | 150.00 | 151.77 | 149.17 | 150.76 | 150.01 | 0.11% | 601,827 |
| Nov 17, 2025 | 154.11 | 154.72 | 149.77 | 150.59 | 149.84 | -2.47% | 870,646 |
| Nov 14, 2025 | 150.66 | 154.85 | 149.55 | 154.41 | 153.64 | 0.79% | 1,439,537 |
| Nov 13, 2025 | 154.84 | 156.29 | 152.65 | 153.20 | 152.44 | -0.92% | 712,667 |
| Nov 12, 2025 | 155.00 | 157.00 | 154.49 | 154.62 | 153.85 | -0.03% | 475,954 |
| Nov 11, 2025 | 153.54 | 154.83 | 153.23 | 154.67 | 153.90 | 0.25% | 432,458 |
| Nov 10, 2025 | 154.50 | 154.57 | 151.91 | 154.28 | 153.51 | 0.60% | 491,938 |
| Nov 7, 2025 | 153.00 | 154.04 | 151.86 | 153.36 | 152.60 | -0.08% | 769,791 |
| Nov 6, 2025 | 155.62 | 156.39 | 152.61 | 153.49 | 152.72 | -1.60% | 549,549 |
| Nov 5, 2025 | 154.44 | 156.90 | 154.00 | 155.99 | 155.21 | 0.92% | 607,232 |
| Nov 4, 2025 | 153.35 | 155.67 | 152.37 | 154.57 | 153.80 | 0.21% | 745,889 |
| Nov 3, 2025 | 156.10 | 156.10 | 153.21 | 154.25 | 153.48 | -1.00% | 1,079,704 |
| Oct 31, 2025 | 157.99 | 159.34 | 155.73 | 155.81 | 155.03 | -1.52% | 1,331,033 |
| Oct 30, 2025 | 157.84 | 160.87 | 157.62 | 158.22 | 157.43 | -0.09% | 738,272 |
| Oct 29, 2025 | 158.72 | 160.37 | 157.32 | 158.36 | 157.57 | 0.03% | 753,677 |
| Oct 28, 2025 | 161.01 | 161.01 | 157.58 | 158.31 | 157.52 | -1.67% | 1,017,693 |
| Oct 27, 2025 | 161.29 | 161.75 | 159.43 | 161.00 | 160.20 | 0.88% | 1,646,343 |
| Oct 24, 2025 | 162.25 | 168.44 | 157.51 | 159.59 | 158.79 | -0.73% | 3,083,542 |
| Oct 23, 2025 | 158.54 | 161.54 | 158.54 | 160.77 | 159.97 | 1.95% | 889,676 |
| Oct 22, 2025 | 163.58 | 164.27 | 157.39 | 157.70 | 156.91 | -4.10% | 1,451,359 |
| Oct 21, 2025 | 162.58 | 166.22 | 161.99 | 164.44 | 163.62 | 1.15% | 1,906,101 |
| Oct 20, 2025 | 156.91 | 164.63 | 156.05 | 162.57 | 161.76 | 4.62% | 2,883,682 |
| Oct 17, 2025 | 155.85 | 156.63 | 154.35 | 155.39 | 154.62 | -0.44% | 1,682,398 |
| Oct 16, 2025 | 161.20 | 161.48 | 155.06 | 156.07 | 155.29 | -2.84% | 1,158,431 |
| Oct 15, 2025 | 159.17 | 161.99 | 158.71 | 160.63 | 159.83 | 1.65% | 1,191,501 |
| Oct 14, 2025 | 152.00 | 158.04 | 151.96 | 158.02 | 157.23 | 2.67% | 1,007,533 |
| Oct 13, 2025 | 152.40 | 154.25 | 152.04 | 153.91 | 153.14 | 1.84% | 890,636 |
| Oct 10, 2025 | 156.08 | 156.60 | 150.86 | 151.13 | 150.38 | -2.77% | 808,583 |
| Oct 9, 2025 | 157.50 | 157.89 | 154.60 | 155.44 | 154.66 | -1.22% | 1,019,949 |
| Oct 8, 2025 | 156.46 | 157.44 | 155.50 | 157.36 | 156.58 | 1.32% | 678,101 |
| Oct 7, 2025 | 155.53 | 157.18 | 154.74 | 155.31 | 154.54 | 0.19% | 932,735 |
| Oct 6, 2025 | 155.02 | 155.82 | 154.12 | 155.01 | 154.24 | 0.27% | 719,641 |