Jacobs Solutions Inc. Common Stock (J)

147.78
+0.70 (0.48%)
NYSE· Last Trade: Sep 3rd, 1:54 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Jacobs Solutions Inc. Common Stock (J)

DateOpenHighLowCloseVolumeAdjusted Close
9/02/2026145.89148.03145.30147.08659,412147.08
9/01/2026149.63149.80146.06146.33926,326146.33
8/31/2026151.04152.00148.88149.051,370,622149.05
8/28/2026151.03153.01150.32151.98615,194151.98
8/27/2026151.23152.58149.78150.62888,782150.62
8/26/2026150.65153.30150.44151.52500,990151.52
8/25/2026151.65152.72149.94150.87999,463150.87
8/24/2026150.80152.46149.66151.611,024,749151.61
8/21/2026148.16150.25147.74150.08890,615150.08
8/20/2026146.11149.00145.57147.94909,945147.58
8/19/2026143.79147.84142.62147.37739,470147.01
8/18/2026144.87145.00142.76142.86531,569142.51
8/17/2026143.70144.87142.56143.631,021,783143.28
8/14/2026143.76144.75142.71144.66958,644144.31
8/13/2026146.00146.56142.41143.911,106,571143.56
8/12/2026145.47147.28144.01145.37530,957145.02
8/11/2026145.14149.54144.97147.62604,135147.26
8/10/2026144.91147.69144.91147.331,033,589146.97
8/07/2026143.67146.51143.66145.07665,799144.72
8/06/2026142.80145.33142.51144.03913,556143.68
8/05/2026144.91151.97142.31144.671,547,333144.32
8/04/2026139.38143.97138.55142.681,362,842142.33
8/03/2026136.68139.51136.65138.72864,197138.38
7/31/2026131.32135.49131.04134.93747,020134.60
7/30/2026134.01135.33131.02132.75890,466132.43
7/29/2026139.82139.93135.77135.911,292,695135.58
7/28/2026137.92141.05136.26140.611,155,714140.27
7/27/2026135.86136.03132.52135.23872,570134.90
7/24/2026132.63136.07132.17134.56699,421134.23
7/23/2026130.47132.86130.37132.00580,427131.68
7/22/2026130.36130.81129.57130.50482,812130.18
7/21/2026128.36130.01128.00129.64581,908129.32
7/20/2026131.44131.81129.16129.49804,087129.18
7/17/2026131.54135.16130.90131.751,082,557131.43
7/16/2026130.64132.69129.45132.31718,580131.99
7/15/2026129.88132.67129.19129.66758,120129.34
7/14/2026124.66130.05124.47129.261,096,414128.94
7/13/2026126.86127.31125.62126.54669,332126.23
7/10/2026127.59128.42125.00125.831,226,712125.52
7/09/2026128.94129.13124.88125.841,166,619125.53
7/08/2026128.51130.18128.00129.70702,565129.38
7/07/2026130.40131.78129.19130.29828,202129.97
7/06/2026127.22129.60126.88128.98870,822128.67
7/02/2026125.55127.91125.55127.89853,205127.58
7/01/2026126.35127.63124.58124.631,284,418124.33
6/30/2026123.81126.35122.34126.001,512,262125.69
6/29/2026126.16126.43123.79123.811,067,621123.51
6/26/2026124.03126.11123.44125.691,451,572125.38
6/25/2026122.18125.68121.45124.39924,888124.09
6/24/2026120.66123.08119.87122.041,107,255121.74
6/23/2026118.80121.10117.13120.901,623,228120.61
6/22/2026121.68122.19117.91118.701,633,225118.41
6/18/2026124.56124.56119.62120.974,018,317120.68
6/17/2026124.02127.38122.76122.851,260,838122.55
6/16/2026124.61128.02124.00124.821,194,915124.52
6/15/2026128.89128.90124.22124.571,351,839124.27
6/12/2026126.82128.78125.82127.001,295,951126.69
6/11/2026123.25128.19122.01126.311,594,248126.00
6/10/2026125.15126.87121.75121.761,659,378121.46
6/09/2026120.68125.85120.33125.441,414,766125.14
6/08/2026122.26123.30119.96119.961,180,641119.67
6/05/2026124.15124.72122.51122.55981,826122.25
6/04/2026123.19125.21122.52123.57868,539123.27
6/03/2026120.73122.22119.34121.28922,515120.98