Skip to main content
Jacobs Solutions Inc. (J)
NYSE: J · Real-Time Price · USD
126.46
+0.64 (0.51%)
At close: Apr 28, 2026, 4:00 PM EDT
126.40
-0.06 (-0.05%)
After-hours: Apr 28, 2026, 7:48 PM EDT

Jacobs Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026126.51126.82125.00126.46126.460.51%742,325
Apr 27, 2026126.51127.83125.50125.82125.82-0.62%680,715
Apr 24, 2026127.04127.51125.25126.60126.60-0.77%623,028
Apr 23, 2026127.61128.88126.13127.58127.580.02%882,276
Apr 22, 2026130.21130.77126.82127.55127.55-1.51%1,135,457
Apr 21, 2026129.01131.85128.70129.51129.510.50%788,852
Apr 20, 2026128.76130.80128.17128.87128.87-0.05%608,918
Apr 17, 2026127.92129.50127.70128.93128.932.12%730,675
Apr 16, 2026127.85128.59125.32126.25126.25-0.83%866,414
Apr 15, 2026126.50127.68125.55127.31127.311.52%974,950
Apr 14, 2026125.88126.42125.22125.41125.410.08%630,152
Apr 13, 2026121.03125.45120.73125.31125.311.99%901,284
Apr 10, 2026127.24127.24122.35122.87122.87-3.35%853,127
Apr 9, 2026130.26130.71126.37127.13127.13-3.06%830,942
Apr 8, 2026130.60132.24130.51131.14131.143.11%560,474
Apr 7, 2026127.91128.85125.87127.19127.19-0.66%536,000
Apr 6, 2026127.58128.49127.25128.04128.040.02%400,055
Apr 2, 2026126.52131.29126.00128.02128.02-0.31%668,172
Apr 1, 2026128.26129.49126.65128.42128.420.90%670,080
Mar 31, 2026126.52128.79125.01127.28127.281.99%727,583
Mar 30, 2026127.05127.24124.32124.80124.80-0.87%685,920
Mar 27, 2026128.88128.88125.51125.89125.89-2.80%575,937
Mar 26, 2026129.50131.00128.57129.52129.52-0.35%686,035
Mar 25, 2026130.60131.72127.94129.97129.970.85%778,352
Mar 24, 2026127.93130.43126.80128.87128.87-0.26%1,321,711
Mar 23, 2026130.73131.64129.06129.21129.210.60%1,278,951
Mar 20, 2026129.29129.36126.73128.44128.440.33%2,754,299
Mar 19, 2026127.00129.09126.27128.02128.020.18%1,264,194
Mar 18, 2026129.47131.50127.77127.79127.79-1.99%1,124,192
Mar 17, 2026129.69131.65128.93130.38130.381.20%846,354
Mar 16, 2026129.96130.30128.58128.83128.830.60%942,511
Mar 13, 2026130.76131.19127.12128.06128.06-1.11%798,086
Mar 12, 2026131.41132.46128.94129.50129.50-2.57%949,677
Mar 11, 2026132.02134.81131.92132.91132.910.81%757,159
Mar 10, 2026134.40135.16130.74131.84131.84-2.10%721,861
Mar 9, 2026134.72135.02131.40134.67134.67-1.55%818,852
Mar 6, 2026134.13136.95132.69136.79136.790.51%594,204
Mar 5, 2026136.33138.32134.87136.10136.10-1.48%519,031
Mar 4, 2026138.96139.79137.11138.15138.15-0.53%631,902
Mar 3, 2026136.10140.50134.14138.88138.88-0.11%916,593
Mar 2, 2026136.48140.11136.09139.03139.030.85%629,076
Feb 27, 2026137.20138.34135.72137.86137.86-1.36%981,137
Feb 26, 2026134.53140.02133.84139.76139.764.73%882,113
Feb 25, 2026135.74136.50132.00133.45133.45-0.80%786,546
Feb 24, 2026132.19135.54131.74134.53134.532.07%1,048,625
Feb 23, 2026136.30137.11131.24131.80131.80-4.44%927,732
Feb 20, 2026138.22139.69136.37137.93137.93-0.99%531,503
Feb 19, 2026140.00142.51137.58139.31138.95-1.54%965,384
Feb 18, 2026136.27142.51136.27141.49141.123.69%907,687
Feb 17, 2026133.01136.79132.71136.46136.112.76%1,515,805
Feb 13, 2026132.05136.87131.12132.79132.450.97%1,827,483
Feb 12, 2026142.44144.19126.03131.52131.18-7.61%2,772,658
Feb 11, 2026151.41153.08142.07142.36141.99-5.82%1,265,706
Feb 10, 2026152.86152.89149.51151.16150.770.13%810,958
Feb 9, 2026147.91151.10147.51150.96150.571.44%798,892
Feb 6, 2026145.40148.89145.36148.81148.433.53%776,217
Feb 5, 2026142.57144.87140.25143.73143.360.28%1,111,564
Feb 4, 2026137.57144.47130.94143.33142.967.84%2,175,246
Feb 3, 2026136.69136.99130.52132.91132.57-2.90%1,390,530
Feb 2, 2026134.69136.92133.73136.88136.531.20%990,475
Jan 30, 2026135.47136.63133.49135.26134.91-0.76%830,381
Jan 29, 2026137.95138.22134.50136.29135.94-0.30%1,036,638
Jan 28, 2026136.62137.48135.03136.70136.35-0.05%452,670
Jan 27, 2026137.07137.15135.44136.77136.42-0.15%631,708
Jan 26, 2026138.72139.10136.14136.98136.63-0.66%566,375
Jan 23, 2026140.14141.00137.35137.89137.53-1.57%620,164
Jan 22, 2026139.33140.83139.10140.09139.731.17%701,014
Jan 21, 2026137.25139.50136.13138.47138.111.64%852,487
Jan 20, 2026137.51139.57135.52136.23135.88-2.65%585,441
Jan 16, 2026141.38142.28139.20139.94139.58-1.10%605,377
Jan 15, 2026139.85141.89139.48141.50141.131.80%671,109
Jan 14, 2026139.69140.00137.49139.00138.64-0.36%679,789
Jan 13, 2026140.08141.66139.31139.50139.14-0.01%596,212
Jan 12, 2026139.84140.73139.17139.51139.15-0.31%461,778
Jan 9, 2026138.49141.00138.49139.95139.591.13%720,536
Jan 8, 2026137.33140.81135.93138.39138.031.16%877,378
Jan 7, 2026137.33138.21135.47136.80136.45-0.63%604,070
Jan 6, 2026138.65138.97135.92137.67137.31-0.86%800,880
Jan 5, 2026135.90139.38135.36138.86138.502.59%948,982
Jan 2, 2026132.66135.52132.31135.35135.002.18%683,279
Dec 31, 2025134.27134.27132.41132.46132.12-1.10%394,221
Dec 30, 2025135.00135.23133.90133.94133.59-0.99%551,090
Dec 29, 2025135.15135.65134.75135.28134.93-459,882
Dec 26, 2025136.28136.28135.10135.28134.93-0.61%378,155
Dec 24, 2025135.72136.47134.78136.11135.760.18%217,673
Dec 23, 2025135.64136.00134.52135.86135.510.13%556,969
Dec 22, 2025134.90135.73134.51135.68135.331.20%573,855
Dec 19, 2025132.44134.57132.33134.07133.721.04%2,082,949
Dec 18, 2025134.07134.69131.00132.69132.350.23%1,551,985
Dec 17, 2025133.60134.81131.77132.38132.04-1.17%1,565,110
Dec 16, 2025135.80137.07133.65133.95133.60-1.16%1,288,535
Dec 15, 2025136.80137.69134.89135.52135.17-0.15%1,114,726
Dec 12, 2025137.69138.13135.20135.72135.37-0.74%731,533
Dec 11, 2025135.12137.17134.55136.73136.381.09%1,003,781
Dec 10, 2025137.37138.68132.50135.25134.90-1.48%1,715,422
Dec 9, 2025139.33140.66137.10137.28136.93-1.98%702,923
Dec 8, 2025140.21142.39139.51140.06139.70-0.11%982,627
Dec 5, 2025140.36143.16139.81140.22139.86-0.36%1,692,617
Dec 4, 2025137.74141.09137.74140.73140.371.44%1,483,615
Dec 3, 2025135.03138.82135.03138.73138.372.75%980,123