Skip to main content
Jacobs Solutions Inc. (J)
NYSE: J · Real-Time Price · USD
125.69
+1.30 (1.05%)
At close: Jun 26, 2026, 4:00 PM EDT
125.69
0.00 (0.00%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Jacobs Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026124.03126.11123.44125.69125.691.05%1,404,619
Jun 25, 2026122.18125.68121.46124.39124.391.93%913,469
Jun 24, 2026120.66123.08119.87122.04122.040.94%1,017,597
Jun 23, 2026118.80121.10117.13120.90120.901.85%932,670
Jun 22, 2026121.68122.19117.91118.70118.70-1.88%1,367,804
Jun 18, 2026124.56124.56119.62120.97120.97-1.53%3,747,142
Jun 17, 2026124.02127.38122.76122.85122.85-1.58%1,039,579
Jun 16, 2026124.61128.02124.00124.82124.820.20%1,160,389
Jun 15, 2026128.89128.90124.22124.57124.57-1.91%1,350,576
Jun 12, 2026126.82128.78125.82127.00127.000.55%1,292,810
Jun 11, 2026123.25128.19122.01126.31126.313.74%1,592,950
Jun 10, 2026125.15126.87121.75121.76121.76-2.93%1,657,449
Jun 9, 2026120.68125.85120.34125.44125.444.57%1,405,706
Jun 8, 2026122.26123.30119.96119.96119.96-2.11%1,180,587
Jun 5, 2026124.15124.72122.51122.55122.55-0.83%981,385
Jun 4, 2026123.19125.21122.52123.57123.571.89%868,068
Jun 3, 2026120.73122.22119.34121.28121.28-0.54%921,906
Jun 2, 2026120.99122.48119.23121.94121.94-0.88%990,296
Jun 1, 2026119.21124.53118.35123.02123.022.64%1,317,706
May 29, 2026117.41122.45117.41119.86119.860.76%2,231,237
May 28, 2026115.37119.48115.00118.96118.962.64%1,131,949
May 27, 2026115.35116.75115.23115.90115.900.04%756,432
May 26, 2026114.50117.01114.18115.85115.851.01%982,212
May 22, 2026114.74116.01113.80114.69114.690.89%868,709
May 21, 2026112.84114.73110.86114.04113.680.19%1,330,594
May 20, 2026112.39114.03109.84113.82113.460.82%799,225
May 19, 2026114.51115.32112.50112.89112.53-0.63%1,022,981
May 18, 2026110.94114.94110.92113.61113.252.81%1,226,199
May 15, 2026113.07114.32110.33110.51110.16-2.00%1,537,633
May 14, 2026108.52113.29108.08112.76112.405.12%2,538,735
May 13, 2026113.78114.72105.68107.27106.93-6.03%2,649,233
May 12, 2026118.78120.00114.14114.15113.79-2.45%1,548,255
May 11, 2026118.18118.73115.70117.02116.65-1.19%1,611,656
May 8, 2026122.96123.00118.38118.43118.06-3.53%1,512,246
May 7, 2026127.04127.05119.80122.76122.37-3.05%1,844,941
May 6, 2026126.62130.52119.22126.62126.22-7.27%3,839,015
May 5, 2026131.56137.77128.61136.55136.124.44%3,061,545
May 4, 2026128.73131.94128.73130.74130.331.41%1,060,642
May 1, 2026130.38130.78128.46128.92128.51-0.38%648,870
Apr 30, 2026125.64129.53125.45129.41129.003.06%1,243,887
Apr 29, 2026126.20127.07124.70125.57125.17-0.70%558,578
Apr 28, 2026126.51126.82125.00126.46126.060.51%768,100
Apr 27, 2026126.51127.83125.50125.82125.42-0.62%682,667
Apr 24, 2026127.04127.51125.25126.60126.20-0.77%639,702
Apr 23, 2026127.61128.88126.13127.58127.180.02%882,305
Apr 22, 2026130.21130.77126.82127.55127.15-1.51%1,135,620
Apr 21, 2026129.01131.85128.70129.51129.100.50%808,130
Apr 20, 2026128.76130.80128.17128.87128.46-0.05%609,031
Apr 17, 2026127.92129.50127.70128.93128.522.12%733,327
Apr 16, 2026127.85128.59125.32126.25125.85-0.83%866,486
Apr 15, 2026126.50127.68125.55127.31126.911.52%975,390
Apr 14, 2026125.88126.42125.22125.41125.010.08%630,953
Apr 13, 2026121.03125.45120.73125.31124.911.99%901,524
Apr 10, 2026127.24127.24122.35122.87122.48-3.35%853,143
Apr 9, 2026130.26130.71126.37127.13126.73-3.06%831,154
Apr 8, 2026130.60132.24130.51131.14130.733.11%560,481
Apr 7, 2026127.91128.85125.87127.19126.79-0.66%536,274
Apr 6, 2026127.58128.49127.25128.04127.640.02%400,398
Apr 2, 2026126.52131.29126.00128.02127.62-0.31%673,041
Apr 1, 2026128.26129.49126.65128.42128.010.90%670,324
Mar 31, 2026126.52128.79125.01127.28126.881.99%766,453
Mar 30, 2026127.05127.24124.32124.80124.41-0.87%736,186
Mar 27, 2026128.88128.88125.51125.89125.49-2.80%586,160
Mar 26, 2026129.50131.00128.57129.52129.11-0.35%686,196
Mar 25, 2026130.60131.72127.94129.97129.560.85%778,556
Mar 24, 2026127.93130.43126.80128.87128.46-0.26%1,321,782
Mar 23, 2026130.73131.64129.06129.21128.800.60%1,315,248
Mar 20, 2026129.29129.36126.73128.44128.030.33%2,820,108
Mar 19, 2026127.00129.09126.27128.02127.620.18%1,296,619
Mar 18, 2026129.47131.50127.77127.79127.39-1.99%1,167,048
Mar 17, 2026129.69131.65128.93130.38129.971.20%898,563
Mar 16, 2026129.96130.30128.58128.83128.420.60%942,521
Mar 13, 2026130.76131.19127.12128.06127.66-1.11%798,168
Mar 12, 2026131.41132.46128.94129.50129.09-2.57%949,692
Mar 11, 2026132.02134.81131.92132.91132.490.81%757,658
Mar 10, 2026134.40135.16130.74131.84131.42-2.10%722,199
Mar 9, 2026134.72135.02131.40134.67134.24-1.55%818,881
Mar 6, 2026134.13136.95132.69136.79136.360.51%594,344
Mar 5, 2026136.33138.32134.87136.10135.67-1.48%519,191
Mar 4, 2026138.96139.79137.11138.15137.71-0.53%632,397
Mar 3, 2026136.10140.50134.14138.88138.44-0.11%916,836
Mar 2, 2026136.48140.11136.09139.03138.590.85%629,531
Feb 27, 2026137.20138.34135.72137.86137.42-1.36%1,125,768
Feb 26, 2026134.53140.02133.84139.76139.324.73%882,228
Feb 25, 2026135.74136.50132.00133.45133.03-0.80%787,246
Feb 24, 2026132.19135.54131.74134.53134.112.07%1,048,751
Feb 23, 2026136.30137.11131.24131.80131.38-4.44%928,499
Feb 20, 2026138.22139.69136.37137.93137.49-0.73%531,915
Feb 19, 2026140.00142.51137.58139.31138.51-1.54%966,787
Feb 18, 2026136.27142.51136.27141.49140.683.69%907,687
Feb 17, 2026133.01136.79132.71136.46135.682.76%1,515,805
Feb 13, 2026132.05136.87131.12132.79132.030.97%1,827,483
Feb 12, 2026142.44144.19126.03131.52130.77-7.61%2,772,658
Feb 11, 2026151.41153.08142.07142.36141.54-5.82%1,265,706
Feb 10, 2026152.86152.89149.51151.16150.290.13%810,958
Feb 9, 2026147.91151.10147.51150.96150.091.44%798,892
Feb 6, 2026145.40148.89145.36148.81147.963.53%776,217
Feb 5, 2026142.57144.87140.25143.73142.910.28%1,111,564
Feb 4, 2026137.57144.47130.94143.33142.517.84%2,175,246
Feb 3, 2026136.69136.99130.52132.91132.15-2.90%1,390,530