Jacobs Solutions Inc. (J)
NYSE: J · Real-Time Price · USD
140.22
-0.51 (-0.36%)
Dec 5, 2025, 4:00 PM EST - Market closed
Jacobs Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 140.36 | 143.16 | 139.81 | 140.22 | 140.22 | -0.36% | 1,688,122 |
| Dec 4, 2025 | 137.74 | 141.09 | 137.74 | 140.73 | 140.73 | 1.44% | 1,476,677 |
| Dec 3, 2025 | 135.03 | 138.82 | 135.03 | 138.73 | 138.73 | 2.75% | 954,445 |
| Dec 2, 2025 | 133.49 | 135.81 | 133.27 | 135.02 | 135.02 | 1.64% | 925,754 |
| Dec 1, 2025 | 133.74 | 135.92 | 132.75 | 132.84 | 132.52 | -1.46% | 1,525,773 |
| Nov 28, 2025 | 136.60 | 136.73 | 134.74 | 134.81 | 134.49 | -0.77% | 521,100 |
| Nov 26, 2025 | 134.95 | 136.70 | 134.80 | 135.86 | 135.53 | 1.74% | 1,238,126 |
| Nov 25, 2025 | 132.96 | 134.55 | 131.85 | 133.54 | 133.22 | 0.50% | 1,168,646 |
| Nov 24, 2025 | 130.57 | 135.59 | 130.31 | 132.87 | 132.55 | 3.18% | 2,563,714 |
| Nov 21, 2025 | 128.05 | 131.65 | 125.55 | 128.77 | 128.46 | -0.31% | 2,734,605 |
| Nov 20, 2025 | 150.50 | 152.30 | 128.17 | 129.17 | 128.86 | -10.95% | 3,783,474 |
| Nov 19, 2025 | 151.07 | 151.20 | 144.96 | 145.05 | 144.70 | -3.79% | 1,981,998 |
| Nov 18, 2025 | 150.00 | 151.77 | 149.17 | 150.76 | 150.40 | 0.11% | 601,827 |
| Nov 17, 2025 | 154.11 | 154.72 | 149.77 | 150.59 | 150.23 | -2.47% | 870,646 |
| Nov 14, 2025 | 150.66 | 154.85 | 149.55 | 154.41 | 154.04 | 0.79% | 1,439,537 |
| Nov 13, 2025 | 154.84 | 156.29 | 152.65 | 153.20 | 152.83 | -0.92% | 712,667 |
| Nov 12, 2025 | 155.00 | 157.00 | 154.49 | 154.62 | 154.25 | -0.03% | 475,954 |
| Nov 11, 2025 | 153.54 | 154.83 | 153.23 | 154.67 | 154.30 | 0.25% | 432,458 |
| Nov 10, 2025 | 154.50 | 154.57 | 151.91 | 154.28 | 153.91 | 0.60% | 491,938 |
| Nov 7, 2025 | 153.00 | 154.04 | 151.86 | 153.36 | 152.99 | -0.08% | 769,791 |
| Nov 6, 2025 | 155.62 | 156.39 | 152.61 | 153.49 | 153.12 | -1.60% | 549,549 |
| Nov 5, 2025 | 154.44 | 156.90 | 154.00 | 155.99 | 155.61 | 0.92% | 607,232 |
| Nov 4, 2025 | 153.35 | 155.67 | 152.37 | 154.57 | 154.20 | 0.21% | 745,889 |
| Nov 3, 2025 | 156.10 | 156.10 | 153.21 | 154.25 | 153.88 | -1.00% | 1,079,704 |
| Oct 31, 2025 | 157.99 | 159.34 | 155.73 | 155.81 | 155.44 | -1.52% | 1,331,033 |
| Oct 30, 2025 | 157.84 | 160.87 | 157.62 | 158.22 | 157.84 | -0.09% | 738,272 |
| Oct 29, 2025 | 158.72 | 160.37 | 157.32 | 158.36 | 157.98 | 0.03% | 753,677 |
| Oct 28, 2025 | 161.01 | 161.01 | 157.58 | 158.31 | 157.93 | -1.67% | 1,017,693 |
| Oct 27, 2025 | 161.29 | 161.75 | 159.43 | 161.00 | 160.61 | 0.88% | 1,646,343 |
| Oct 24, 2025 | 162.25 | 168.44 | 157.51 | 159.59 | 159.21 | -0.73% | 3,083,542 |
| Oct 23, 2025 | 158.54 | 161.54 | 158.54 | 160.77 | 160.38 | 1.95% | 889,676 |
| Oct 22, 2025 | 163.58 | 164.27 | 157.39 | 157.70 | 157.32 | -4.10% | 1,451,359 |
| Oct 21, 2025 | 162.58 | 166.22 | 161.99 | 164.44 | 164.04 | 1.15% | 1,906,101 |
| Oct 20, 2025 | 156.91 | 164.63 | 156.05 | 162.57 | 162.18 | 4.62% | 2,883,682 |
| Oct 17, 2025 | 155.85 | 156.63 | 154.35 | 155.39 | 155.02 | -0.44% | 1,682,398 |
| Oct 16, 2025 | 161.20 | 161.48 | 155.06 | 156.07 | 155.69 | -2.84% | 1,158,431 |
| Oct 15, 2025 | 159.17 | 161.99 | 158.71 | 160.63 | 160.24 | 1.65% | 1,191,501 |
| Oct 14, 2025 | 152.00 | 158.04 | 151.96 | 158.02 | 157.64 | 2.67% | 1,007,533 |
| Oct 13, 2025 | 152.40 | 154.25 | 152.04 | 153.91 | 153.54 | 1.84% | 890,636 |
| Oct 10, 2025 | 156.08 | 156.60 | 150.86 | 151.13 | 150.77 | -2.77% | 808,583 |
| Oct 9, 2025 | 157.50 | 157.89 | 154.60 | 155.44 | 155.07 | -1.22% | 1,019,949 |
| Oct 8, 2025 | 156.46 | 157.44 | 155.50 | 157.36 | 156.98 | 1.32% | 678,101 |
| Oct 7, 2025 | 155.53 | 157.18 | 154.74 | 155.31 | 154.94 | 0.19% | 932,735 |
| Oct 6, 2025 | 155.02 | 155.82 | 154.12 | 155.01 | 154.64 | 0.27% | 719,641 |
| Oct 3, 2025 | 153.99 | 155.90 | 153.38 | 154.60 | 154.23 | 0.40% | 823,981 |
| Oct 2, 2025 | 152.45 | 154.36 | 151.23 | 153.99 | 153.62 | 0.98% | 923,265 |
| Oct 1, 2025 | 149.26 | 153.38 | 149.11 | 152.49 | 152.12 | 1.75% | 850,778 |
| Sep 30, 2025 | 148.46 | 150.27 | 147.52 | 149.86 | 149.50 | 0.94% | 915,196 |
| Sep 29, 2025 | 149.04 | 149.14 | 148.20 | 148.46 | 148.10 | 0.41% | 533,051 |
| Sep 26, 2025 | 147.11 | 148.69 | 146.08 | 147.86 | 147.50 | 1.08% | 404,607 |
| Sep 25, 2025 | 146.47 | 147.48 | 144.65 | 146.28 | 145.93 | -0.80% | 615,979 |
| Sep 24, 2025 | 148.47 | 149.06 | 147.43 | 147.46 | 147.11 | -0.27% | 487,551 |
| Sep 23, 2025 | 150.93 | 152.08 | 147.47 | 147.86 | 147.50 | -1.83% | 715,982 |
| Sep 22, 2025 | 148.88 | 151.12 | 148.02 | 150.61 | 150.25 | 0.97% | 584,765 |
| Sep 19, 2025 | 149.60 | 149.89 | 147.97 | 149.17 | 148.81 | -0.31% | 1,635,785 |
| Sep 18, 2025 | 147.57 | 150.31 | 147.11 | 149.63 | 149.27 | 1.58% | 654,067 |
| Sep 17, 2025 | 146.75 | 149.53 | 145.65 | 147.30 | 146.95 | 0.78% | 614,161 |
| Sep 16, 2025 | 146.91 | 147.49 | 145.33 | 146.16 | 145.81 | -0.40% | 611,584 |
| Sep 15, 2025 | 146.70 | 147.99 | 146.35 | 146.74 | 146.39 | 0.03% | 620,380 |
| Sep 12, 2025 | 147.72 | 148.93 | 146.62 | 146.70 | 146.35 | -1.37% | 736,260 |
| Sep 11, 2025 | 144.78 | 149.05 | 144.63 | 148.74 | 148.38 | 2.78% | 691,678 |
| Sep 10, 2025 | 143.88 | 145.14 | 143.74 | 144.71 | 144.36 | 0.70% | 679,185 |
| Sep 9, 2025 | 144.76 | 144.86 | 143.35 | 143.71 | 143.36 | -0.73% | 848,413 |
| Sep 8, 2025 | 145.27 | 145.42 | 143.99 | 144.76 | 144.41 | -0.45% | 500,006 |
| Sep 5, 2025 | 144.23 | 145.53 | 143.06 | 145.42 | 145.07 | 1.17% | 655,726 |
| Sep 4, 2025 | 143.87 | 143.97 | 142.90 | 143.74 | 143.39 | 0.26% | 750,492 |
| Sep 3, 2025 | 144.79 | 145.60 | 143.21 | 143.37 | 143.02 | -1.28% | 517,513 |
| Sep 2, 2025 | 145.11 | 145.60 | 143.64 | 145.23 | 144.88 | -0.68% | 490,860 |
| Aug 29, 2025 | 146.95 | 147.51 | 145.85 | 146.23 | 145.88 | -0.46% | 481,346 |
| Aug 28, 2025 | 148.63 | 148.92 | 146.53 | 146.91 | 146.56 | -0.98% | 426,091 |
| Aug 27, 2025 | 148.04 | 149.32 | 147.95 | 148.36 | 148.00 | 0.15% | 454,790 |
| Aug 26, 2025 | 147.07 | 148.46 | 146.78 | 148.14 | 147.78 | 0.71% | 1,678,387 |
| Aug 25, 2025 | 148.16 | 148.95 | 147.03 | 147.10 | 146.75 | -0.94% | 617,814 |
| Aug 22, 2025 | 147.61 | 150.24 | 147.61 | 148.49 | 148.13 | 0.79% | 525,224 |
| Aug 21, 2025 | 145.88 | 147.64 | 145.33 | 147.32 | 146.65 | 0.53% | 427,502 |
| Aug 20, 2025 | 147.48 | 148.18 | 145.85 | 146.54 | 145.87 | -0.83% | 513,971 |
| Aug 19, 2025 | 146.92 | 148.17 | 146.92 | 147.76 | 147.08 | 0.66% | 567,323 |
| Aug 18, 2025 | 148.13 | 148.57 | 146.77 | 146.79 | 146.12 | -0.78% | 581,529 |
| Aug 15, 2025 | 148.56 | 148.56 | 147.17 | 147.95 | 147.27 | -0.26% | 626,285 |
| Aug 14, 2025 | 151.35 | 151.41 | 148.10 | 148.33 | 147.65 | -2.53% | 739,226 |
| Aug 13, 2025 | 149.86 | 152.40 | 149.57 | 152.18 | 151.48 | 1.58% | 637,872 |
| Aug 12, 2025 | 148.41 | 149.83 | 147.59 | 149.81 | 149.12 | 1.33% | 513,655 |
| Aug 11, 2025 | 148.45 | 149.20 | 147.30 | 147.85 | 147.17 | -0.21% | 623,584 |
| Aug 8, 2025 | 147.04 | 148.81 | 146.78 | 148.16 | 147.48 | 0.80% | 517,064 |
| Aug 7, 2025 | 148.91 | 149.00 | 146.43 | 146.98 | 146.31 | 0.02% | 586,550 |
| Aug 6, 2025 | 146.00 | 147.92 | 144.76 | 146.95 | 146.28 | 1.20% | 1,083,506 |
| Aug 5, 2025 | 136.91 | 145.92 | 134.00 | 145.21 | 144.55 | 3.78% | 1,485,948 |
| Aug 4, 2025 | 139.10 | 140.35 | 138.75 | 139.92 | 139.28 | 0.60% | 1,071,776 |
| Aug 1, 2025 | 139.55 | 140.50 | 136.81 | 139.08 | 138.44 | -1.97% | 1,043,912 |
| Jul 31, 2025 | 140.94 | 142.39 | 140.21 | 141.87 | 141.22 | 0.33% | 1,070,848 |
| Jul 30, 2025 | 142.79 | 142.94 | 140.55 | 141.40 | 140.75 | -0.97% | 735,550 |
| Jul 29, 2025 | 144.41 | 144.41 | 142.10 | 142.79 | 142.14 | -0.34% | 1,146,405 |
| Jul 28, 2025 | 143.95 | 144.49 | 142.32 | 143.28 | 142.62 | -0.12% | 502,549 |
| Jul 25, 2025 | 142.57 | 143.58 | 141.73 | 143.45 | 142.79 | 0.93% | 358,756 |
| Jul 24, 2025 | 142.00 | 142.50 | 141.12 | 142.13 | 141.48 | 0.29% | 405,708 |
| Jul 23, 2025 | 140.36 | 141.91 | 140.04 | 141.72 | 141.07 | 1.64% | 431,216 |
| Jul 22, 2025 | 137.32 | 139.63 | 137.13 | 139.44 | 138.80 | 1.64% | 442,940 |
| Jul 21, 2025 | 138.76 | 139.45 | 137.15 | 137.19 | 136.56 | -1.07% | 553,208 |
| Jul 18, 2025 | 139.58 | 140.15 | 138.01 | 138.67 | 138.04 | -0.45% | 577,800 |
| Jul 17, 2025 | 138.00 | 140.03 | 137.35 | 139.30 | 138.66 | 1.14% | 959,873 |