Jacobs Solutions Inc. J
NYSE · United States · Technology Services
$135.27-1.21 (-0.89%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $135.27 | -0.89% | $137.00 | $138.69 | $135.22 | 1.04M |
| 2026-09-29 | $136.48 | -1.37% | $139.09 | $139.09 | $136.04 | 683.40K |
| 2026-09-28 | $138.37 | 0.00% | $137.40 | $138.89 | $136.15 | 968.00K |
| 2026-09-25 | $138.37 | +2.25% | $134.92 | $138.57 | $134.23 | 644.90K |
| 2026-09-24 | $135.33 | -4.10% | $143.10 | $143.10 | $134.92 | 829.80K |
| 2026-09-23 | $141.12 | -1.40% | $143.14 | $144.63 | $140.89 | 913.10K |
| 2026-09-22 | $143.12 | -0.45% | $144.85 | $145.05 | $141.82 | 698.40K |
| 2026-09-21 | $143.76 | +0.25% | $144.73 | $144.82 | $141.98 | 817.90K |
| 2026-09-18 | $143.40 | -0.53% | $143.98 | $143.98 | $142.13 | 2.14M |
| 2026-09-17 | $144.16 | +0.47% | $144.72 | $145.58 | $143.17 | 549.80K |
| 2026-09-16 | $143.49 | -0.98% | $144.26 | $145.63 | $142.18 | 544.30K |
| 2026-09-15 | $144.91 | +0.58% | $142.96 | $145.71 | $142.56 | 551.80K |
| 2026-09-14 | $144.07 | +1.57% | $142.86 | $144.84 | $140.28 | 670.00K |
| 2026-09-11 | $141.85 | +0.94% | $141.61 | $142.02 | $140.53 | 511.10K |
| 2026-09-10 | $140.53 | -0.86% | $141.23 | $142.87 | $140.17 | 573.30K |
| 2026-09-09 | $141.75 | -1.75% | $143.73 | $143.99 | $141.56 | 772.80K |
| 2026-09-08 | $144.27 | -1.34% | $145.81 | $146.10 | $142.94 | 814.60K |
| 2026-09-04 | $146.23 | -0.89% | $145.80 | $147.37 | $145.00 | 703.70K |
| 2026-09-03 | $147.54 | +0.31% | $148.59 | $150.58 | $146.17 | 724.50K |
| 2026-09-02 | $147.08 | +0.51% | $145.89 | $148.03 | $145.30 | 659.40K |
| 2026-09-01 | $146.33 | -1.82% | $149.63 | $149.80 | $146.06 | 926.20K |
| 2026-08-31 | $149.05 | -1.93% | $151.04 | $152.00 | $148.88 | 1.37M |
| 2026-08-28 | $151.98 | +0.90% | $151.03 | $153.01 | $150.32 | 615.20K |
| 2026-08-27 | $150.62 | -0.59% | $151.23 | $152.58 | $149.78 | 888.60K |
| 2026-08-26 | $151.52 | +0.43% | $150.65 | $153.30 | $150.44 | 501.00K |
| 2026-08-25 | $150.87 | -0.49% | $151.65 | $152.72 | $149.94 | 999.50K |
| 2026-08-24 | $151.61 | +1.02% | $150.80 | $152.46 | $149.66 | 1.02M |
| 2026-08-21 | $150.08 | +1.45% | $148.16 | $150.25 | $147.74 | 890.60K |
| 2026-08-20 | $147.94 | +0.39% | $146.11 | $149.00 | $145.57 | 909.90K |
| 2026-08-19 | $147.37 | +3.16% | $143.79 | $147.84 | $142.62 | 739.40K |
| 2026-08-18 | $142.86 | -0.54% | $144.87 | $145.00 | $142.76 | 531.60K |
| 2026-08-17 | $143.63 | -0.71% | $143.70 | $144.87 | $142.56 | 1.02M |
| 2026-08-14 | $144.66 | +0.52% | $143.76 | $144.75 | $142.71 | 958.60K |
| 2026-08-13 | $143.91 | -1.00% | $146.00 | $146.56 | $142.41 | 1.11M |
| 2026-08-12 | $145.37 | -1.52% | $145.47 | $147.29 | $144.01 | 526.50K |
| 2026-08-11 | $147.62 | +0.20% | $145.14 | $149.54 | $144.98 | 604.10K |
| 2026-08-10 | $147.33 | +1.56% | $144.91 | $147.69 | $144.91 | 1.03M |
| 2026-08-07 | $145.07 | +0.72% | $143.67 | $146.51 | $143.67 | 665.80K |
| 2026-08-06 | $144.03 | -0.44% | $142.80 | $145.33 | $142.51 | 913.60K |
| 2026-08-05 | $144.67 | +1.39% | $144.91 | $151.98 | $142.31 | 1.55M |
| 2026-08-04 | $142.68 | +2.85% | $139.38 | $143.97 | $138.55 | 1.36M |
| 2026-08-03 | $138.72 | +2.81% | $136.68 | $139.51 | $136.65 | 864.20K |
| 2026-07-31 | $134.93 | +1.64% | $131.32 | $135.49 | $131.04 | 746.80K |
| 2026-07-30 | $132.75 | -2.33% | $134.01 | $135.33 | $131.02 | 890.50K |
| 2026-07-29 | $135.91 | -3.34% | $139.82 | $139.93 | $135.77 | 1.29M |
| 2026-07-28 | $140.61 | +3.98% | $137.92 | $141.05 | $136.26 | 1.16M |
| 2026-07-27 | $135.23 | +0.50% | $135.86 | $136.03 | $132.52 | 872.60K |
| 2026-07-24 | $134.56 | +1.94% | $132.63 | $136.08 | $132.17 | 699.30K |
| 2026-07-23 | $132.00 | +1.15% | $130.47 | $132.86 | $130.37 | 580.40K |
| 2026-07-22 | $130.50 | +0.66% | $130.36 | $130.81 | $129.57 | 482.80K |
| 2026-07-21 | $129.64 | +0.12% | $128.36 | $130.02 | $128.00 | 581.90K |
| 2026-07-20 | $129.49 | -1.72% | $131.44 | $131.82 | $129.16 | 804.10K |
| 2026-07-17 | $131.75 | -0.42% | $131.54 | $135.16 | $130.90 | 1.08M |
| 2026-07-16 | $132.31 | +2.04% | $130.64 | $132.69 | $129.45 | 716.50K |
| 2026-07-15 | $129.66 | +0.31% | $129.88 | $132.67 | $129.19 | 758.10K |
| 2026-07-14 | $129.26 | +2.15% | $124.66 | $130.05 | $124.47 | 1.10M |
| 2026-07-13 | $126.54 | +0.56% | $126.86 | $127.31 | $125.62 | 669.00K |
| 2026-07-10 | $125.83 | -0.01% | $127.59 | $128.42 | $125.00 | 1.23M |
| 2026-07-09 | $125.84 | -2.98% | $128.94 | $129.13 | $124.88 | 1.17M |
| 2026-07-08 | $129.70 | -0.45% | $128.51 | $130.18 | $128.00 | 702.60K |
| 2026-07-07 | $130.29 | +1.02% | $130.40 | $131.79 | $129.19 | 828.20K |
| 2026-07-06 | $128.98 | +0.85% | $127.22 | $129.60 | $126.88 | 870.80K |
| 2026-07-02 | $127.89 | +2.62% | $125.55 | $127.91 | $125.55 | 853.20K |
| 2026-07-01 | $124.63 | -1.09% | $126.35 | $127.63 | $124.58 | 1.28M |
| 2026-06-30 | $126.00 | +1.77% | $123.81 | $126.35 | $122.34 | 1.51M |
| 2026-06-29 | $123.81 | -1.50% | $126.16 | $126.43 | $123.79 | 1.07M |
| 2026-06-26 | $125.69 | +1.05% | $124.03 | $126.11 | $123.44 | 1.45M |
| 2026-06-25 | $124.39 | +1.93% | $122.18 | $125.68 | $121.46 | 924.90K |
| 2026-06-24 | $122.04 | +0.94% | $120.66 | $123.08 | $119.87 | 1.11M |
| 2026-06-23 | $120.90 | +1.85% | $118.80 | $121.10 | $117.13 | 1.18M |
| 2026-06-22 | $118.70 | -1.88% | $121.68 | $122.19 | $117.91 | 1.63M |
| 2026-06-18 | $120.97 | -1.53% | $124.56 | $124.56 | $119.62 | 4.02M |
| 2026-06-17 | $122.85 | -1.58% | $124.02 | $127.38 | $122.76 | 1.26M |
| 2026-06-16 | $124.82 | +0.20% | $124.61 | $128.02 | $124.00 | 1.19M |
| 2026-06-15 | $124.57 | -1.91% | $128.89 | $128.90 | $124.22 | 1.35M |
| 2026-06-12 | $127.00 | +0.55% | $126.82 | $128.78 | $125.82 | 1.30M |
| 2026-06-11 | $126.31 | +3.74% | $123.25 | $128.19 | $122.01 | 1.59M |
| 2026-06-10 | $121.76 | -2.93% | $125.15 | $126.87 | $121.75 | 1.66M |
| 2026-06-09 | $125.44 | +4.57% | $120.68 | $125.85 | $120.34 | 1.42M |
| 2026-06-08 | $119.96 | -2.11% | $122.26 | $123.30 | $119.96 | 1.18M |
| 2026-06-05 | $122.55 | -0.83% | $124.15 | $124.72 | $122.51 | 981.60K |
| 2026-06-04 | $123.57 | +1.89% | $123.19 | $125.21 | $122.52 | 868.50K |
| 2026-06-03 | $121.28 | -0.54% | $120.73 | $122.22 | $119.34 | 922.50K |
| 2026-06-02 | $121.94 | -0.88% | $120.99 | $122.48 | $119.23 | 990.40K |
| 2026-06-01 | $123.02 | +2.64% | $119.21 | $124.53 | $118.35 | 1.32M |
| 2026-05-29 | $119.86 | +0.76% | $117.41 | $122.45 | $117.41 | 2.34M |
| 2026-05-28 | $118.96 | +2.64% | $115.37 | $119.48 | $115.00 | 1.30M |
| 2026-05-27 | $115.90 | +0.04% | $115.35 | $116.75 | $115.23 | 757.00K |
| 2026-05-26 | $115.85 | +1.01% | $114.50 | $117.01 | $114.18 | 984.80K |
| 2026-05-22 | $114.69 | +0.57% | $114.74 | $116.01 | $113.80 | 892.80K |